{"timestamp": "2026-11-05 22:45:09", "data": {"options": [{"option": "SHEL261106C00050000", "bid": 48.4, "bid_size": 108.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 50.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.51, "last_trade_time": "2026-11-03T13:04:47", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "SHEL261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00055000", "bid": 43.9, "bid_size": 101.0, "ask": 46.5, "ask_size": 11.0, "iv": 4.8168, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0045, "theo": 45.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.51, "last_trade_time": "2026-11-03T13:04:47", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SHEL261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.3794, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00060000", "bid": 39.7, "bid_size": 19.0, "ask": 40.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 40.1447, "change": 0.55, "open": 42.05, "high": 42.05, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T09:52:16", "percent_change": 1.3269, "prev_day_close": 41.4500007629394}, {"option": "SHEL261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.7892, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00065000", "bid": 33.4, "bid_size": 118.0, "ask": 36.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 35.1465, "change": 0.57, "open": 37.13, "high": 37.17, "low": 37.0, "tick": "down", "last_trade_price": 37.02, "last_trade_time": "2026-11-05T09:53:33", "percent_change": 1.56378, "prev_day_close": 36.4500007629394}, {"option": "SHEL261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 6.1024, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00070000", "bid": 28.4, "bid_size": 119.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 30.1484, "change": 0.57, "open": 32.25, "high": 32.25, "low": 32.02, "tick": "down", "last_trade_price": 32.02, "last_trade_time": "2026-11-05T09:53:33", "percent_change": 1.8124, "prev_day_close": 31.4500007629394}, {"option": "SHEL261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 5.257, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00075000", "bid": 23.6, "bid_size": 119.0, "ask": 26.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 25.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SHEL261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 4.4564, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00080000", "bid": 18.4, "bid_size": 119.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 20.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-10-20T10:17:26", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "SHEL261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 208.0, "iv": 3.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261106C00083000", "bid": 15.8, "bid_size": 128.0, "ask": 19.1, "ask_size": 30.0, "iv": 2.31, "open_interest": 2.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0068, "theo": 17.1541, "change": 1.1, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T11:38:00", "percent_change": 5.97826, "prev_day_close": 18.4000005722046}, {"option": "SHEL261106P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 196.0, "iv": 2.4352, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T15:33:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00084000", "bid": 15.8, "bid_size": 39.0, "ask": 17.5, "ask_size": 28.0, "iv": 2.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0069, "theo": 16.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "SHEL261106P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 297.0, "iv": 2.3122, "open_interest": 12.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-29T15:51:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00085000", "bid": 14.8, "bid_size": 37.0, "ask": 16.6, "ask_size": 51.0, "iv": 2.4088, "open_interest": 10.0, "volume": 5.0, "delta": 0.9991, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.007, "theo": 15.1555, "change": 0.6, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T11:38:11", "percent_change": 3.65853, "prev_day_close": 16.4000005722046}, {"option": "SHEL261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 2.1896, "open_interest": 11.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T13:55:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00086000", "bid": 13.8, "bid_size": 37.0, "ask": 15.6, "ask_size": 39.0, "iv": 2.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": 0.007, "theo": 14.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "SHEL261106P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 211.0, "iv": 2.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261106C00087000", "bid": 12.7, "bid_size": 11.0, "ask": 14.4, "ask_size": 11.0, "iv": 1.9715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": 0.0071, "theo": 13.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SHEL261106P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 69.0, "iv": 2.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106C00088000", "bid": 11.8, "bid_size": 45.0, "ask": 14.0, "ask_size": 43.0, "iv": 2.2148, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0018, "vega": 0.0005, "theta": 0.0, "rho": 0.0072, "theo": 12.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-11-03T15:29:33", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SHEL261106P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 199.0, "iv": 1.8235, "open_interest": 2.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-02T12:18:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261106C00089000", "bid": 10.9, "bid_size": 21.0, "ask": 13.1, "ask_size": 39.0, "iv": 2.1643, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0026, "vega": 0.0006, "theta": -0.001, "rho": 0.0073, "theo": 11.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-03T15:29:33", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SHEL261106P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 198.0, "iv": 1.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "SHEL261106C00090000", "bid": 9.8, "bid_size": 35.0, "ask": 11.6, "ask_size": 38.0, "iv": 1.7561, "open_interest": 5.0, "volume": 4.0, "delta": 0.9946, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0034, "rho": 0.0073, "theo": 10.163, "change": 0.93, "open": 12.33, "high": 12.33, "low": 12.33, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-11-05T11:38:30", "percent_change": 8.15789, "prev_day_close": 11.4000000953674}, {"option": "SHEL261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9352, "open_interest": 27.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:50:04", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SHEL261106C00091000", "bid": 8.8, "bid_size": 34.0, "ask": 11.1, "ask_size": 31.0, "iv": 1.8399, "open_interest": 1.0, "volume": 1.0, "delta": 0.9922, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0068, "rho": 0.0074, "theo": 9.1663, "change": -0.3, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T14:41:27", "percent_change": -2.88462, "prev_day_close": 10.4000000953674}, {"option": "SHEL261106P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0102, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261106C00092000", "bid": 7.9, "bid_size": 41.0, "ask": 10.1, "ask_size": 24.0, "iv": 1.7364, "open_interest": 2.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.008, "vega": 0.0016, "theta": -0.0117, "rho": 0.0075, "theo": 8.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-10-26T12:45:28", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SHEL261106P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.008, "vega": 0.0016, "theta": -0.0147, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261106C00093000", "bid": 6.8, "bid_size": 33.0, "ask": 9.1, "ask_size": 25.0, "iv": 1.5549, "open_interest": 6.0, "volume": 1.0, "delta": 0.9827, "gamma": 0.0121, "vega": 0.0023, "theta": -0.019, "rho": 0.0075, "theo": 7.1785, "change": 0.22, "open": 8.67, "high": 8.67, "low": 8.67, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-05T14:54:44", "percent_change": 2.60355, "prev_day_close": 8.45000004768372}, {"option": "SHEL261106P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0121, "vega": 0.0023, "theta": -0.0217, "rho": -0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261106C00094000", "bid": 5.9, "bid_size": 45.0, "ask": 8.2, "ask_size": 46.0, "iv": 1.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0185, "vega": 0.0033, "theta": -0.0304, "rho": 0.0075, "theo": 6.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SHEL261106P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0185, "vega": 0.0033, "theta": -0.0327, "rho": -0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "SHEL261106C00095000", "bid": 4.9, "bid_size": 44.0, "ask": 7.2, "ask_size": 33.0, "iv": 1.3275, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0288, "vega": 0.0047, "theta": -0.0489, "rho": 0.0075, "theo": 5.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T12:01:37", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SHEL261106P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.3162, "open_interest": 25.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0288, "vega": 0.0047, "theta": -0.0508, "rho": -0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:08:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261106C00096000", "bid": 3.7, "bid_size": 70.0, "ask": 6.2, "ask_size": 31.0, "iv": 1.1106, "open_interest": 9.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0452, "vega": 0.0069, "theta": -0.08, "rho": 0.0073, "theo": 4.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-04T11:32:05", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SHEL261106P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.2821, "open_interest": 24.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0452, "vega": 0.0069, "theta": -0.0816, "rho": -0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261106C00097000", "bid": 2.9, "bid_size": 16.0, "ask": 5.3, "ask_size": 20.0, "iv": 1.041, "open_interest": 9.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0709, "vega": 0.0099, "theta": -0.1349, "rho": 0.0071, "theo": 3.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.82, "last_trade_time": "2026-10-22T13:00:53", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SHEL261106P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 18.0, "iv": 1.0881, "open_interest": 23.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0709, "vega": 0.0099, "theta": -0.136, "rho": -0.0009, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T12:19:14", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL261106C00098000", "bid": 1.9, "bid_size": 25.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.6194, "open_interest": 4.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.1088, "vega": 0.014, "theta": -0.2353, "rho": 0.0066, "theo": 2.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-15T09:30:17", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SHEL261106P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.5945, "open_interest": 6.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.1088, "vega": 0.014, "theta": -0.2361, "rho": -0.0015, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T13:37:16", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SHEL261106C00099000", "bid": 1.15, "bid_size": 107.0, "ask": 2.6, "ask_size": 115.0, "iv": 0.5751, "open_interest": 65.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.1549, "vega": 0.0184, "theta": -0.4235, "rho": 0.0056, "theo": 1.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-23T14:28:56", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SHEL261106P00099000", "bid": 0.05, "bid_size": 279.0, "ask": 0.5, "ask_size": 61.0, "iv": 0.3375, "open_interest": 97.0, "volume": 15.0, "delta": -0.2978, "gamma": 0.155, "vega": 0.0184, "theta": -0.424, "rho": -0.0025, "theo": 0.4224, "change": 0.0, "open": 0.29, "high": 0.32, "low": 0.23, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:23:03", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "SHEL261106C00100000", "bid": 0.35, "bid_size": 176.0, "ask": 2.0, "ask_size": 265.0, "iv": 0.5179, "open_interest": 60.0, "volume": 1.0, "delta": 0.5343, "gamma": 0.1876, "vega": 0.021, "theta": -0.6988, "rho": 0.0043, "theo": 0.9236, "change": 0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:56:12", "percent_change": 3.89611, "prev_day_close": 1.92499995231628}, {"option": "SHEL261106P00100000", "bid": 0.35, "bid_size": 278.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.3442, "open_interest": 318.0, "volume": 4.0, "delta": -0.4665, "gamma": 0.1888, "vega": 0.021, "theta": -0.699, "rho": -0.0038, "theo": 0.7643, "change": 0.05, "open": 0.4, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:53:32", "percent_change": 9.09091, "prev_day_close": 0.549999982118607}, {"option": "SHEL261106C00101000", "bid": 0.3, "bid_size": 41.0, "ask": 1.0, "ask_size": 226.0, "iv": 0.4785, "open_interest": 3.0, "volume": 1.0, "delta": 0.3487, "gamma": 0.1771, "vega": 0.0196, "theta": -0.4814, "rho": 0.0028, "theo": 0.4798, "change": 0.935, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-05T09:44:41", "percent_change": 73.3333, "prev_day_close": 1.27499997615814}, {"option": "SHEL261106P00101000", "bid": 0.7, "bid_size": 184.0, "ask": 1.8, "ask_size": 116.0, "iv": 0.3555, "open_interest": 7.0, "volume": 2.0, "delta": -0.6551, "gamma": 0.1821, "vega": 0.0195, "theta": -0.4831, "rho": -0.0048, "theo": 1.3219, "change": -0.075, "open": 0.15, "high": 0.75, "low": 0.15, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:58:34", "percent_change": -9.09091, "prev_day_close": 0.824999988079071}, {"option": "SHEL261106C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 52.0, "iv": 0.5064, "open_interest": 30.0, "volume": 5.0, "delta": 0.2016, "gamma": 0.1309, "vega": 0.015, "theta": -0.237, "rho": 0.0016, "theo": 0.2362, "change": -0.3, "open": 0.76, "high": 0.76, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:46:43", "percent_change": -37.5, "prev_day_close": 0.799999982118606}, {"option": "SHEL261106P00102000", "bid": 1.4, "bid_size": 197.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 159.0, "volume": 144.0, "delta": -0.808, "gamma": 0.1386, "vega": 0.0146, "theta": -0.2439, "rho": -0.0047, "theo": 2.0835, "change": 0.275, "open": 0.8, "high": 1.6, "low": 0.5, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:28:39", "percent_change": 20.7547, "prev_day_close": 1.32499998807907}, {"option": "SHEL261106C00103000", "bid": 0.05, "bid_size": 32.0, "ask": 0.8, "ask_size": 294.0, "iv": 0.66, "open_interest": 9.0, "volume": 18.0, "delta": 0.1112, "gamma": 0.0834, "vega": 0.0101, "theta": -0.1187, "rho": 0.0009, "theo": 0.1183, "change": -0.25, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:02:00", "percent_change": -62.5, "prev_day_close": 0.400000005960464}, {"option": "SHEL261106P00103000", "bid": 1.75, "bid_size": 51.0, "ask": 3.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.088, "vega": 0.0092, "theta": -0.1351, "rho": -0.0029, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T15:19:56", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SHEL261106C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 90.0, "iv": 0.6124, "open_interest": 29.0, "volume": 2.0, "delta": 0.0618, "gamma": 0.0502, "vega": 0.0065, "theta": -0.0626, "rho": 0.0005, "theo": 0.0624, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:46:19", "percent_change": -63.6364, "prev_day_close": 0.274999998509884}, {"option": "SHEL261106P00104000", "bid": 2.1, "bid_size": 203.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 84.0, "volume": 1.0, "delta": -0.9527, "gamma": 0.0498, "vega": 0.0052, "theta": -0.0894, "rho": -0.0023, "theo": 3.9296, "change": -0.95, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T12:32:26", "percent_change": -28.7879, "prev_day_close": 3.30000007152557}, {"option": "SHEL261106C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 59.0, "iv": 0.693, "open_interest": 59.0, "volume": 1.0, "delta": 0.0355, "gamma": 0.03, "vega": 0.0042, "theta": -0.035, "rho": 0.0003, "theo": 0.0349, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:29:47", "percent_change": -71.4286, "prev_day_close": 0.175000000745058}, {"option": "SHEL261106P00105000", "bid": 3.5, "bid_size": 157.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 52.0, "volume": 15.0, "delta": -0.9771, "gamma": 0.0268, "vega": 0.0029, "theta": -0.07, "rho": -0.001, "theo": 4.9102, "change": 0.205, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-05T13:18:51", "percent_change": 5.81561, "prev_day_close": 3.52499985694885}, {"option": "SHEL261106C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5378, "open_interest": 131.0, "volume": 22.0, "delta": 0.0211, "gamma": 0.0182, "vega": 0.0027, "theta": -0.0206, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:28:55", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261106P00106000", "bid": 4.0, "bid_size": 51.0, "ask": 6.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0141, "vega": 0.0014, "theta": -0.0618, "rho": -0.0006, "theo": 5.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:51:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SHEL261106C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.5919, "open_interest": 52.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0113, "vega": 0.0018, "theta": -0.0127, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:08:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SHEL261106P00107000", "bid": 5.2, "bid_size": 72.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 36.0, "volume": 1.0, "delta": -0.9943, "gamma": 0.0074, "vega": 0.0008, "theta": -0.0581, "rho": -0.0003, "theo": 6.8984, "change": 0.25, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T14:09:17", "percent_change": 4.20168, "prev_day_close": 5.95000004768372}, {"option": "SHEL261106C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6839, "open_interest": 106.0, "volume": 1.0, "delta": 0.0083, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0081, "rho": 0.0001, "theo": 0.0081, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:27:04", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261106P00108000", "bid": 6.5, "bid_size": 72.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": -0.9971, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0564, "rho": -0.0001, "theo": 7.8966, "change": 0.85, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T14:07:37", "percent_change": 13.1783, "prev_day_close": 6.45000004768372}, {"option": "SHEL261106C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 1.2976, "open_interest": 96.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0047, "vega": 0.0008, "theta": -0.0054, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:00:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261106P00109000", "bid": 6.9, "bid_size": 46.0, "ask": 9.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0556, "rho": -0.0002, "theo": 8.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T12:50:19", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SHEL261106C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 251.0, "iv": 1.5798, "open_interest": 62.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:51:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261106P00110000", "bid": 7.9, "bid_size": 47.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0552, "rho": -0.0001, "theo": 9.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-11-04T11:12:39", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SHEL261106C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 347.0, "iv": 1.5912, "open_interest": 449.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:04:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261106P00111000", "bid": 8.9, "bid_size": 77.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0006, "vega": 0.0001, "theta": -0.055, "rho": 0.0, "theo": 10.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SHEL261106C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 202.0, "iv": 1.5572, "open_interest": 19.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:22:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261106P00112000", "bid": 9.9, "bid_size": 77.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0549, "rho": 0.0, "theo": 11.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SHEL261106C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 58.0, "iv": 1.9912, "open_interest": 12.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.001, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:37:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261106P00113000", "bid": 10.9, "bid_size": 77.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0548, "rho": 0.0, "theo": 12.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SHEL261106C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 137.0, "iv": 1.9747, "open_interest": 103.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T14:58:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261106P00114000", "bid": 11.9, "bid_size": 62.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0548, "rho": 0.0, "theo": 13.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "SHEL261106C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4954, "open_interest": 84.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T09:41:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SHEL261106P00115000", "bid": 13.0, "bid_size": 62.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 14.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T12:55:47", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SHEL261106C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261106P00116000", "bid": 14.4, "bid_size": 61.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.4413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 15.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SHEL261106C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SHEL261106P00117000", "bid": 14.9, "bid_size": 47.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 16.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "SHEL261106C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261106P00118000", "bid": 15.9, "bid_size": 42.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 17.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "SHEL261106C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261106P00119000", "bid": 16.9, "bid_size": 43.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 18.895, "change": 0.0, "open": 0.0, "high": 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": "SHEL261106C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9795, "open_interest": 29.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:32:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261106P00120000", "bid": 17.9, "bid_size": 42.0, "ask": 20.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 19.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SHEL261106C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SHEL261106P00121000", "bid": 18.9, "bid_size": 46.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 20.895, "change": 0.0, "open": 0.0, "high": 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": "SHEL261106C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHEL261106P00122000", "bid": 20.0, "bid_size": 54.0, "ask": 22.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0547, "rho": 0.0, "theo": 21.895, "change": 0.0, "open": 0.0, "high": 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": "SHEL261113C00050000", "bid": 48.7, "bid_size": 86.0, "ask": 52.1, "ask_size": 14.0, "iv": 2.4575, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 50.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "SHEL261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 3.2043, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261113C00055000", "bid": 43.9, "bid_size": 59.0, "ask": 47.3, "ask_size": 4.0, "iv": 2.4022, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 45.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "SHEL261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 2.8247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261113C00060000", "bid": 38.7, "bid_size": 64.0, "ask": 42.3, "ask_size": 19.0, "iv": 1.9876, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 40.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.91, "last_trade_time": "2026-10-29T14:21:16", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "SHEL261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 2.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261113C00065000", "bid": 33.5, "bid_size": 64.0, "ask": 37.3, "ask_size": 19.0, "iv": 1.6036, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0124, "theo": 35.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "SHEL261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 2.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SHEL261113C00070000", "bid": 29.0, "bid_size": 69.0, "ask": 32.3, "ask_size": 11.0, "iv": 1.5772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0134, "theo": 30.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-10-29T13:25:34", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "SHEL261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "SHEL261113C00075000", "bid": 23.8, "bid_size": 66.0, "ask": 27.3, "ask_size": 14.0, "iv": 1.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0144, "theo": 25.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SHEL261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 1.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261113C00080000", "bid": 18.7, "bid_size": 68.0, "ask": 22.3, "ask_size": 44.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0009, "vega": 0.001, "theta": 0.0, "rho": 0.0153, "theo": 20.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "SHEL261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 0.9792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0051, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261113C00083000", "bid": 16.4, "bid_size": 69.0, "ask": 19.3, "ask_size": 44.0, "iv": 1.03, "open_interest": 0.0, "volume": 2.0, "delta": 0.9956, "gamma": 0.0018, "vega": 0.0018, "theta": 0.0, "rho": 0.0158, "theo": 17.2129, "change": 1.1, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T11:38:00", "percent_change": 5.94595, "prev_day_close": 18.5}, {"option": "SHEL261113P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 194.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0087, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113C00084000", "bid": 15.6, "bid_size": 73.0, "ask": 18.2, "ask_size": 46.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0024, "vega": 0.0026, "theta": -0.0006, "rho": 0.016, "theo": 16.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SHEL261113P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 196.0, "iv": 0.8014, "open_interest": 5.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0037, "vega": 0.0041, "theta": -0.0105, "rho": -0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T15:12:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113C00085000", "bid": 13.5, "bid_size": 69.0, "ask": 17.2, "ask_size": 42.0, "iv": 0.664, "open_interest": 0.0, "volume": 5.0, "delta": 0.9926, "gamma": 0.0031, "vega": 0.0028, "theta": -0.0024, "rho": 0.0162, "theo": 15.2212, "change": 0.6, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T11:38:11", "percent_change": 3.63637, "prev_day_close": 16.4999995231628}, {"option": "SHEL261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0047, "vega": 0.005, "theta": -0.0127, "rho": -0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261113C00086000", "bid": 13.7, "bid_size": 62.0, "ask": 16.2, "ask_size": 47.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.004, "vega": 0.0041, "theta": -0.0046, "rho": 0.0163, "theo": 14.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "SHEL261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.006, "vega": 0.0062, "theta": -0.0154, "rho": -0.0004, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113C00087000", "bid": 11.9, "bid_size": 62.0, "ask": 15.2, "ask_size": 20.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0052, "vega": 0.0045, "theta": -0.0073, "rho": 0.0164, "theo": 13.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SHEL261113P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0076, "vega": 0.0076, "theta": -0.0186, "rho": -0.0006, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113C00088000", "bid": 10.6, "bid_size": 70.0, "ask": 14.2, "ask_size": 31.0, "iv": 0.5803, "open_interest": 4.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0068, "vega": 0.0064, "theta": -0.0106, "rho": 0.0166, "theo": 12.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T15:16:04", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SHEL261113P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0097, "vega": 0.0094, "theta": -0.0225, "rho": -0.0008, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SHEL261113C00089000", "bid": 10.7, "bid_size": 67.0, "ask": 13.2, "ask_size": 37.0, "iv": 0.7678, "open_interest": 1.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0088, "vega": 0.0078, "theta": -0.0145, "rho": 0.0167, "theo": 11.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-02T12:34:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SHEL261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0124, "vega": 0.0116, "theta": -0.0272, "rho": -0.001, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261113C00090000", "bid": 8.5, "bid_size": 70.0, "ask": 12.2, "ask_size": 47.0, "iv": 0.4686, "open_interest": 7.0, "volume": 4.0, "delta": 0.9706, "gamma": 0.0116, "vega": 0.0096, "theta": -0.0195, "rho": 0.0167, "theo": 10.2737, "change": 0.93, "open": 12.43, "high": 12.43, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-11-05T11:38:30", "percent_change": 8.08696, "prev_day_close": 11.5}, {"option": "SHEL261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.763, "open_interest": 205.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0159, "vega": 0.0143, "theta": -0.0329, "rho": -0.0012, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T15:52:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SHEL261113C00091000", "bid": 8.1, "bid_size": 61.0, "ask": 11.3, "ask_size": 37.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0152, "vega": 0.0131, "theta": -0.0254, "rho": 0.0167, "theo": 9.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-10-01T10:37:43", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SHEL261113P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0204, "vega": 0.0176, "theta": -0.0397, "rho": -0.0016, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261113C00092000", "bid": 7.8, "bid_size": 35.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.02, "vega": 0.0159, "theta": -0.0327, "rho": 0.0168, "theo": 8.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-10-01T10:37:43", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SHEL261113P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.026, "vega": 0.0216, "theta": -0.0477, "rho": -0.0021, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHEL261113C00093000", "bid": 5.8, "bid_size": 133.0, "ask": 9.4, "ask_size": 48.0, "iv": 0.4558, "open_interest": 89.0, "volume": 90.0, "delta": 0.9294, "gamma": 0.0262, "vega": 0.0188, "theta": -0.0415, "rho": 0.0166, "theo": 7.3721, "change": 0.0, "open": 9.3, "high": 9.45, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T15:12:12", "percent_change": 1.10892e-06, "prev_day_close": 8.59999990463257}, {"option": "SHEL261113P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.033, "vega": 0.0264, "theta": -0.057, "rho": -0.0028, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SHEL261113C00094000", "bid": 4.8, "bid_size": 145.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.3924, "open_interest": 89.0, "volume": 89.0, "delta": 0.9049, "gamma": 0.034, "vega": 0.0242, "theta": -0.052, "rho": 0.0163, "theo": 6.4339, "change": 0.05, "open": 8.4, "high": 8.5, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T15:12:12", "percent_change": 0.657896, "prev_day_close": 7.59999990463257}, {"option": "SHEL261113P00094000", "bid": 0.05, "bid_size": 335.0, "ask": 0.45, "ask_size": 202.0, "iv": 0.3168, "open_interest": 420.0, "volume": 61.0, "delta": -0.1322, "gamma": 0.0415, "vega": 0.0318, "theta": -0.0674, "rho": -0.0037, "theo": 0.3442, "change": -0.075, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:49:46", "percent_change": -33.3333, "prev_day_close": 0.225000003352761}, {"option": "SHEL261113C00095000", "bid": 5.0, "bid_size": 22.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.5287, "open_interest": 1.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0436, "vega": 0.0303, "theta": -0.0639, "rho": 0.0158, "theo": 5.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-10-16T15:56:37", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SHEL261113P00095000", "bid": 0.05, "bid_size": 127.0, "ask": 2.3, "ask_size": 152.0, "iv": 0.501, "open_interest": 2.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0514, "vega": 0.0379, "theta": -0.0787, "rho": -0.0048, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-14T12:28:28", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "SHEL261113C00096000", "bid": 4.0, "bid_size": 73.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0549, "vega": 0.0369, "theta": -0.0771, "rho": 0.0152, "theo": 4.6434, "change": 0.0, "open": 0.0, "high": 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": "SHEL261113P00096000", "bid": 0.35, "bid_size": 290.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.3012, "open_interest": 62.0, "volume": 22.0, "delta": -0.2239, "gamma": 0.0622, "vega": 0.0443, "theta": -0.0901, "rho": -0.0063, "theo": 0.6282, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:17:00", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "SHEL261113C00097000", "bid": 3.4, "bid_size": 48.0, "ask": 5.9, "ask_size": 47.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0671, "vega": 0.0434, "theta": -0.0905, "rho": 0.0143, "theo": 3.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SHEL261113P00097000", "bid": 0.05, "bid_size": 139.0, "ask": 2.5, "ask_size": 168.0, "iv": 0.3975, "open_interest": 1.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0731, "vega": 0.0504, "theta": -0.1005, "rho": -0.0081, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T13:24:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHEL261113C00098000", "bid": 1.5, "bid_size": 62.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.356, "open_interest": 1.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.079, "vega": 0.0492, "theta": -0.1028, "rho": 0.0132, "theo": 3.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-02T11:28:51", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SHEL261113P00098000", "bid": 0.45, "bid_size": 66.0, "ask": 2.7, "ask_size": 66.0, "iv": 0.3838, "open_interest": 10.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0826, "vega": 0.0553, "theta": -0.1086, "rho": -0.0102, "theo": 1.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:06:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SHEL261113C00099000", "bid": 2.25, "bid_size": 28.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0886, "vega": 0.0538, "theta": -0.1121, "rho": 0.012, "theo": 2.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SHEL261113P00099000", "bid": 0.2, "bid_size": 205.0, "ask": 2.65, "ask_size": 76.0, "iv": 0.2824, "open_interest": 6.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0888, "vega": 0.0583, "theta": -0.1126, "rho": -0.0127, "theo": 1.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T09:43:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SHEL261113C00100000", "bid": 1.7, "bid_size": 56.0, "ask": 2.7, "ask_size": 108.0, "iv": 0.3673, "open_interest": 9.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0935, "vega": 0.0578, "theta": -0.1162, "rho": 0.0099, "theo": 1.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-10-30T11:50:25", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SHEL261113P00100000", "bid": 1.85, "bid_size": 102.0, "ask": 2.9, "ask_size": 192.0, "iv": 0.3577, "open_interest": 242.0, "volume": 1.0, "delta": -0.5375, "gamma": 0.0902, "vega": 0.0585, "theta": -0.1115, "rho": -0.0153, "theo": 2.0257, "change": 0.315, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T14:06:53", "percent_change": 20.6557, "prev_day_close": 1.52499997615814}, {"option": "SHEL261113C00101000", "bid": 1.15, "bid_size": 132.0, "ask": 1.65, "ask_size": 160.0, "iv": 0.309, "open_interest": 7.0, "volume": 18.0, "delta": 0.4357, "gamma": 0.0927, "vega": 0.0569, "theta": -0.1144, "rho": 0.0083, "theo": 1.3321, "change": 0.5, "open": 2.65, "high": 2.65, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:48:19", "percent_change": 25.641, "prev_day_close": 1.94999998807907}, {"option": "SHEL261113P00101000", "bid": 2.4, "bid_size": 113.0, "ask": 3.1, "ask_size": 110.0, "iv": 0.3205, "open_interest": 170.0, "volume": 21.0, "delta": -0.6252, "gamma": 0.0863, "vega": 0.0559, "theta": -0.1054, "rho": -0.0179, "theo": 2.6186, "change": 0.2, "open": 1.4, "high": 2.2, "low": 1.4, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T13:57:05", "percent_change": 10.0, "prev_day_close": 2.00000005960464}, {"option": "SHEL261113C00102000", "bid": 0.85, "bid_size": 70.0, "ask": 1.85, "ask_size": 319.0, "iv": 0.3691, "open_interest": 9.0, "volume": 34.0, "delta": 0.3478, "gamma": 0.0865, "vega": 0.0538, "theta": -0.1073, "rho": 0.0068, "theo": 0.9662, "change": -0.04, "open": 2.0, "high": 2.0, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T14:42:24", "percent_change": -2.75862, "prev_day_close": 1.44999998807907}, {"option": "SHEL261113P00102000", "bid": 1.65, "bid_size": 202.0, "ask": 4.9, "ask_size": 134.0, "iv": 0.292, "open_interest": 37.0, "volume": 81.0, "delta": -0.705, "gamma": 0.0782, "vega": 0.051, "theta": -0.0954, "rho": -0.0202, "theo": 3.3081, "change": 0.24, "open": 1.95, "high": 2.84, "low": 1.85, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T14:42:57", "percent_change": 9.23077, "prev_day_close": 2.59999990463257}, {"option": "SHEL261113C00103000", "bid": 0.55, "bid_size": 96.0, "ask": 1.4, "ask_size": 297.0, "iv": 0.3591, "open_interest": 12.0, "volume": 1.0, "delta": 0.2701, "gamma": 0.0765, "vega": 0.0491, "theta": -0.0963, "rho": 0.0055, "theo": 0.6911, "change": 0.36, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T10:45:00", "percent_change": 34.2857, "prev_day_close": 1.04999998211861}, {"option": "SHEL261113P00103000", "bid": 3.1, "bid_size": 58.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2839, "open_interest": 2.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0675, "vega": 0.0447, "theta": -0.083, "rho": -0.0223, "theo": 4.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:15:52", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SHEL261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.2772, "open_interest": 45.0, "volume": 5.0, "delta": 0.2061, "gamma": 0.0647, "vega": 0.0413, "theta": -0.0833, "rho": 0.0039, "theo": 0.4931, "change": -0.01, "open": 1.15, "high": 1.15, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T13:51:21", "percent_change": -1.33333, "prev_day_close": 0.75}, {"option": "SHEL261113P00104000", "bid": 3.7, "bid_size": 130.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.2234, "open_interest": 3.0, "volume": 6.0, "delta": -0.8278, "gamma": 0.0561, "vega": 0.038, "theta": -0.07, "rho": -0.0241, "theo": 4.9152, "change": -0.65, "open": 3.08, "high": 3.25, "low": 3.08, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T12:32:26", "percent_change": -16.6667, "prev_day_close": 3.89999997615814}, {"option": "SHEL261113C00105000", "bid": 0.2, "bid_size": 86.0, "ask": 0.45, "ask_size": 114.0, "iv": 0.306, "open_interest": 326.0, "volume": 31.0, "delta": 0.1556, "gamma": 0.053, "vega": 0.0338, "theta": -0.0702, "rho": 0.003, "theo": 0.3527, "change": -0.185, "open": 0.72, "high": 0.72, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:41:12", "percent_change": -35.2381, "prev_day_close": 0.525000005960464}, {"option": "SHEL261113P00105000", "bid": 4.0, "bid_size": 69.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0454, "vega": 0.0315, "theta": -0.0577, "rho": -0.0255, "theo": 5.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T12:18:23", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SHEL261113C00106000", "bid": 0.1, "bid_size": 58.0, "ask": 0.4, "ask_size": 271.0, "iv": 0.321, "open_interest": 43.0, "volume": 3.0, "delta": 0.1167, "gamma": 0.0424, "vega": 0.0281, "theta": -0.058, "rho": 0.0023, "theo": 0.2533, "change": -0.085, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:10:39", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "SHEL261113P00106000", "bid": 4.9, "bid_size": 31.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.2667, "open_interest": 12.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0361, "vega": 0.0258, "theta": -0.0467, "rho": -0.0266, "theo": 6.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T14:15:49", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SHEL261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 203.0, "iv": 0.348, "open_interest": 288.0, "volume": 8.0, "delta": 0.0874, "gamma": 0.0334, "vega": 0.0237, "theta": -0.0473, "rho": 0.0017, "theo": 0.183, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:04:06", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "SHEL261113P00107000", "bid": 5.7, "bid_size": 47.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": -0.9271, "gamma": 0.0284, "vega": 0.0209, "theta": -0.0372, "rho": -0.0275, "theo": 7.6587, "change": 0.56, "open": 7.01, "high": 7.01, "low": 7.01, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-11-05T14:08:07", "percent_change": 8.68217, "prev_day_close": 6.45000004768372}, {"option": "SHEL261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 89.0, "iv": 0.656, "open_interest": 61.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0261, "vega": 0.0197, "theta": -0.0383, "rho": 0.0014, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T15:59:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHEL261113P00108000", "bid": 6.7, "bid_size": 45.0, "ask": 9.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0222, "vega": 0.0168, "theta": -0.0293, "rho": -0.0283, "theo": 8.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T15:33:12", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SHEL261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 103.0, "iv": 0.4053, "open_interest": 16.0, "volume": 2.0, "delta": 0.0498, "gamma": 0.0203, "vega": 0.0155, "theta": -0.031, "rho": 0.001, "theo": 0.0993, "change": 0.345, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T10:04:12", "percent_change": 153.333, "prev_day_close": 0.225000003352761}, {"option": "SHEL261113P00109000", "bid": 7.6, "bid_size": 36.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0173, "vega": 0.0136, "theta": -0.0228, "rho": -0.0289, "theo": 9.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SHEL261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.4254, "open_interest": 423.0, "volume": 3.0, "delta": 0.0378, "gamma": 0.0158, "vega": 0.012, "theta": -0.0251, "rho": 0.0008, "theo": 0.0743, "change": -0.065, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:38:27", "percent_change": -52.0, "prev_day_close": 0.125}, {"option": "SHEL261113P00110000", "bid": 8.6, "bid_size": 27.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0135, "vega": 0.0109, "theta": -0.0175, "rho": -0.0294, "theo": 10.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SHEL261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.7669, "open_interest": 17.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0123, "vega": 0.0098, "theta": -0.0202, "rho": 0.0006, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:37:19", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SHEL261113P00111000", "bid": 9.6, "bid_size": 47.0, "ask": 12.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0106, "vega": 0.0088, "theta": -0.0132, "rho": -0.0299, "theo": 11.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T12:53:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SHEL261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8004, "open_interest": 3.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0096, "vega": 0.0081, "theta": -0.0164, "rho": 0.0005, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:08:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SHEL261113P00112000", "bid": 10.6, "bid_size": 39.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0083, "vega": 0.0071, "theta": -0.0096, "rho": -0.0303, "theo": 12.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SHEL261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8395, "open_interest": 64.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0076, "vega": 0.0063, "theta": -0.0133, "rho": 0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:59:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261113P00113000", "bid": 11.6, "bid_size": 33.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0066, "vega": 0.0058, "theta": -0.0067, "rho": -0.0307, "theo": 13.5275, "change": 0.0, "open": 0.0, "high": 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": "SHEL261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.8778, "open_interest": 101.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0059, "vega": 0.0054, "theta": -0.0108, "rho": 0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T13:01:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261113P00114000", "bid": 12.6, "bid_size": 41.0, "ask": 15.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0042, "rho": -0.0311, "theo": 14.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SHEL261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 231.0, "iv": 0.9082, "open_interest": 5.0, "volume": 1.0, "delta": 0.0107, "gamma": 0.0047, "vega": 0.0042, "theta": -0.0089, "rho": 0.0002, "theo": 0.0201, "change": -0.115, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:56:50", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "SHEL261113P00115000", "bid": 13.7, "bid_size": 45.0, "ask": 17.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0042, "vega": 0.0038, "theta": -0.0022, "rho": -0.0314, "theo": 15.5141, "change": 0.0, "open": 0.0, "high": 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": "SHEL261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.9442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0073, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHEL261113P00116000", "bid": 14.6, "bid_size": 42.0, "ask": 18.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0033, "vega": 0.0032, "theta": -0.0005, "rho": -0.0317, "theo": 16.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SHEL261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.003, "vega": 0.0028, "theta": -0.0061, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113P00117000", "bid": 15.4, "bid_size": 47.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0027, "vega": 0.0026, "theta": 0.0, "rho": -0.032, "theo": 17.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SHEL261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0141, "open_interest": 15.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0024, "vega": 0.0024, "theta": -0.005, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:09:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261113P00118000", "bid": 16.4, "bid_size": 45.0, "ask": 19.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0022, "vega": 0.0022, "theta": 0.0, "rho": -0.0323, "theo": 18.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SHEL261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.002, "vega": 0.0019, "theta": -0.0042, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113P00119000", "bid": 17.4, "bid_size": 42.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0018, "vega": 0.0018, "theta": 0.0, "rho": -0.0326, "theo": 19.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SHEL261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 73.0, "iv": 0.9116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0035, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113P00120000", "bid": 18.6, "bid_size": 47.0, "ask": 22.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0014, "vega": 0.0015, "theta": 0.0, "rho": -0.0329, "theo": 20.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SHEL261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0029, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHEL261113P00121000", "bid": 19.4, "bid_size": 42.0, "ask": 23.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0012, "vega": 0.0013, "theta": 0.0, "rho": -0.0332, "theo": 21.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SHEL261113C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0025, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SHEL261113P00122000", "bid": 20.4, "bid_size": 47.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.0011, "theta": 0.0, "rho": -0.0335, "theo": 22.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SHEL261113C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0009, "vega": 0.001, "theta": -0.0021, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261113P00123000", "bid": 21.4, "bid_size": 41.0, "ask": 25.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": -0.0338, "theo": 23.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "SHEL261120C00060000", "bid": 38.8, "bid_size": 68.0, "ask": 42.3, "ask_size": 16.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 40.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "SHEL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.8133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261120C00065000", "bid": 33.7, "bid_size": 72.0, "ask": 37.3, "ask_size": 14.0, "iv": 1.335, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 35.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-10-12T13:14:29", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SHEL261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 1.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:09:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261120C00070000", "bid": 28.5, "bid_size": 66.0, "ask": 32.3, "ask_size": 17.0, "iv": 1.0648, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 30.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-09-18T15:01:59", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "SHEL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.3567, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T10:47:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261120C00075000", "bid": 23.8, "bid_size": 88.0, "ask": 27.3, "ask_size": 52.0, "iv": 0.9797, "open_interest": 108.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0144, "theo": 25.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.09, "last_trade_time": "2026-10-29T12:32:46", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "SHEL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 83.0, "iv": 1.0411, "open_interest": 15.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.001, "theta": -0.0013, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:20:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SHEL261120C00080000", "bid": 19.7, "bid_size": 76.0, "ask": 20.9, "ask_size": 55.0, "iv": 0.6417, "open_interest": 325.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0153, "theo": 20.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-10-06T10:47:18", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SHEL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 99.0, "iv": 0.6456, "open_interest": 11.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0038, "rho": -0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:13:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261120C00085000", "bid": 14.9, "bid_size": 17.0, "ask": 16.0, "ask_size": 51.0, "iv": 0.5848, "open_interest": 195.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0023, "vega": 0.0029, "theta": 0.0, "rho": 0.0164, "theo": 15.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.03, "last_trade_time": "2026-11-03T10:47:39", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SHEL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4243, "open_interest": 260.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0058, "vega": 0.0093, "theta": -0.0106, "rho": -0.0008, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T10:24:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261120C00087500", "bid": 12.3, "bid_size": 16.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0057, "vega": 0.0058, "theta": -0.0036, "rho": 0.0171, "theo": 12.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-09T09:36:14", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SHEL261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3737, "open_interest": 238.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0106, "vega": 0.0158, "theta": -0.0174, "rho": -0.0015, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:16:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261120C00090000", "bid": 9.9, "bid_size": 13.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.421, "open_interest": 22.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0129, "vega": 0.0142, "theta": -0.0143, "rho": 0.0182, "theo": 10.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-16T14:08:05", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SHEL261120P00090000", "bid": 0.05, "bid_size": 101.0, "ask": 0.25, "ask_size": 208.0, "iv": 0.318, "open_interest": 564.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0187, "vega": 0.0261, "theta": -0.0278, "rho": -0.0027, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:42:02", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SHEL261120C00092000", "bid": 7.8, "bid_size": 70.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0234, "vega": 0.0227, "theta": -0.0281, "rho": 0.0187, "theo": 8.3607, "change": 0.0, "open": 0.0, "high": 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": "SHEL261120P00092000", "bid": 0.2, "bid_size": 95.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.3041, "open_interest": 2.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0284, "vega": 0.0378, "theta": -0.039, "rho": -0.0045, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T13:58:09", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SHEL261120C00092500", "bid": 7.6, "bid_size": 44.0, "ask": 8.6, "ask_size": 140.0, "iv": 0.3829, "open_interest": 199.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0268, "vega": 0.0267, "theta": -0.0324, "rho": 0.0186, "theo": 7.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-11-03T10:29:10", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SHEL261120P00092500", "bid": 0.25, "bid_size": 285.0, "ask": 0.5, "ask_size": 298.0, "iv": 0.3154, "open_interest": 1045.0, "volume": 7.0, "delta": -0.1204, "gamma": 0.0314, "vega": 0.0409, "theta": -0.0422, "rho": -0.005, "theo": 0.3821, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:20:21", "percent_change": -57.1429, "prev_day_close": 0.349999994039536}, {"option": "SHEL261120C00093000", "bid": 7.0, "bid_size": 10.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0304, "vega": 0.0307, "theta": -0.0369, "rho": 0.0194, "theo": 7.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SHEL261120P00093000", "bid": 0.3, "bid_size": 73.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.3165, "open_interest": 1.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0344, "vega": 0.0442, "theta": -0.0454, "rho": -0.0056, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:48:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SHEL261120C00094000", "bid": 6.0, "bid_size": 55.0, "ask": 7.1, "ask_size": 54.0, "iv": 0.3166, "open_interest": 2.0, "volume": 2.0, "delta": 0.8826, "gamma": 0.0387, "vega": 0.0396, "theta": -0.0466, "rho": 0.0201, "theo": 6.5121, "change": 1.34, "open": 8.84, "high": 8.84, "low": 8.84, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-11-05T10:04:41", "percent_change": 17.8667, "prev_day_close": 7.5}, {"option": "SHEL261120P00094000", "bid": 0.45, "bid_size": 265.0, "ask": 0.7, "ask_size": 218.0, "iv": 0.3075, "open_interest": 100.0, "volume": 1.0, "delta": -0.1707, "gamma": 0.0411, "vega": 0.0514, "theta": -0.0522, "rho": -0.007, "theo": 0.5726, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:54:04", "percent_change": -40.0, "prev_day_close": 0.500000014901161}, {"option": "SHEL261120C00095000", "bid": 5.1, "bid_size": 72.0, "ask": 6.2, "ask_size": 132.0, "iv": 0.304, "open_interest": 505.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0477, "vega": 0.0472, "theta": -0.0567, "rho": 0.0192, "theo": 5.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-11-03T10:47:39", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SHEL261120P00095000", "bid": 0.6, "bid_size": 255.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.2973, "open_interest": 322.0, "volume": 6.0, "delta": -0.213, "gamma": 0.048, "vega": 0.0588, "theta": -0.059, "rho": -0.0086, "theo": 0.7464, "change": 0.115, "open": 0.4, "high": 0.74, "low": 0.4, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:56:26", "percent_change": 18.4, "prev_day_close": 0.625}, {"option": "SHEL261120C00096000", "bid": 4.4, "bid_size": 19.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0568, "vega": 0.0536, "theta": -0.0664, "rho": 0.0195, "theo": 4.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SHEL261120P00096000", "bid": 0.85, "bid_size": 78.0, "ask": 1.1, "ask_size": 62.0, "iv": 0.2967, "open_interest": 108.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0549, "vega": 0.066, "theta": -0.0653, "rho": -0.0104, "theo": 0.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:47:44", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SHEL261120C00097000", "bid": 3.6, "bid_size": 26.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0653, "vega": 0.0627, "theta": -0.0747, "rho": 0.0194, "theo": 4.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "SHEL261120P00097000", "bid": 1.15, "bid_size": 120.0, "ask": 1.55, "ask_size": 287.0, "iv": 0.3054, "open_interest": 69.0, "volume": 20.0, "delta": -0.3198, "gamma": 0.0613, "vega": 0.0722, "theta": -0.0707, "rho": -0.0125, "theo": 1.2444, "change": -0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:59:28", "percent_change": -14.2857, "prev_day_close": 1.04999998211861}, {"option": "SHEL261120C00097500", "bid": 3.4, "bid_size": 47.0, "ask": 3.9, "ask_size": 48.0, "iv": 0.2852, "open_interest": 304.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.069, "vega": 0.0687, "theta": -0.0782, "rho": 0.0201, "theo": 3.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T11:14:35", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SHEL261120P00097500", "bid": 1.3, "bid_size": 126.0, "ask": 1.6, "ask_size": 59.0, "iv": 0.2946, "open_interest": 236.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0641, "vega": 0.0746, "theta": -0.0729, "rho": -0.0138, "theo": 1.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T13:16:31", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SHEL261120C00098000", "bid": 3.1, "bid_size": 30.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.2824, "open_interest": 1.0, "volume": 1.0, "delta": 0.6643, "gamma": 0.072, "vega": 0.0704, "theta": -0.0808, "rho": 0.0191, "theo": 3.3311, "change": 1.08, "open": 5.38, "high": 5.38, "low": 5.38, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 25.1163, "prev_day_close": 4.29999995231628}, {"option": "SHEL261120P00098000", "bid": 1.5, "bid_size": 31.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.2951, "open_interest": 34.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0665, "vega": 0.077, "theta": -0.0747, "rho": -0.0147, "theo": 1.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:18:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SHEL261120C00099000", "bid": 2.35, "bid_size": 28.0, "ask": 2.8, "ask_size": 22.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.5903, "gamma": 0.0762, "vega": 0.0759, "theta": -0.084, "rho": 0.0183, "theo": 2.7023, "change": 0.0, "open": 0.0, "high": 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": "SHEL261120P00099000", "bid": 1.9, "bid_size": 36.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.29, "open_interest": 44.0, "volume": 10.0, "delta": -0.4512, "gamma": 0.0698, "vega": 0.0797, "theta": -0.0767, "rho": -0.017, "theo": 1.9991, "change": 0.4, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:56:54", "percent_change": 23.5294, "prev_day_close": 1.69999998807907}, {"option": "SHEL261120C00100000", "bid": 2.0, "bid_size": 65.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.2774, "open_interest": 1080.0, "volume": 28.0, "delta": 0.5134, "gamma": 0.0774, "vega": 0.0785, "theta": -0.084, "rho": 0.017, "theo": 2.1556, "change": -0.73, "open": 2.35, "high": 2.35, "low": 2.31, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-05T15:52:58", "percent_change": -23.9344, "prev_day_close": 3.04999995231628}, {"option": "SHEL261120P00100000", "bid": 2.4, "bid_size": 69.0, "ask": 2.7, "ask_size": 68.0, "iv": 0.289, "open_interest": 1151.0, "volume": 7.0, "delta": -0.5215, "gamma": 0.071, "vega": 0.0801, "theta": -0.0765, "rho": -0.0193, "theo": 2.4883, "change": -0.35, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T12:20:21", "percent_change": -16.6667, "prev_day_close": 2.10000002384186}, {"option": "SHEL261120C00101000", "bid": 1.55, "bid_size": 127.0, "ask": 1.8, "ask_size": 32.0, "iv": 0.2775, "open_interest": 2.0, "volume": 40.0, "delta": 0.4371, "gamma": 0.0755, "vega": 0.0781, "theta": -0.0809, "rho": 0.0155, "theo": 1.6928, "change": -0.2, "open": 2.25, "high": 2.3, "low": 2.25, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:29:43", "percent_change": -8.0, "prev_day_close": 2.5}, {"option": "SHEL261120P00101000", "bid": 3.0, "bid_size": 27.0, "ask": 3.4, "ask_size": 58.0, "iv": 0.2984, "open_interest": 74.0, "volume": 27.0, "delta": -0.5915, "gamma": 0.0697, "vega": 0.078, "theta": -0.074, "rho": -0.0214, "theo": 3.0547, "change": -0.1, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T14:16:05", "percent_change": -3.92157, "prev_day_close": 2.55000007152557}, {"option": "SHEL261120C00102000", "bid": 1.2, "bid_size": 16.0, "ask": 1.45, "ask_size": 141.0, "iv": 0.281, "open_interest": 22.0, "volume": 2.0, "delta": 0.3648, "gamma": 0.071, "vega": 0.0749, "theta": -0.0754, "rho": 0.0136, "theo": 1.311, "change": 0.375, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T10:38:26", "percent_change": 18.9873, "prev_day_close": 1.97499996423721}, {"option": "SHEL261120P00102000", "bid": 3.5, "bid_size": 38.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.2933, "open_interest": 222.0, "volume": 40.0, "delta": -0.6584, "gamma": 0.0662, "vega": 0.0737, "theta": -0.0695, "rho": -0.0234, "theo": 3.6958, "change": -0.1, "open": 2.45, "high": 3.0, "low": 2.45, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T14:16:05", "percent_change": -3.22581, "prev_day_close": 3.10000002384186}, {"option": "SHEL261120C00103000", "bid": 0.85, "bid_size": 114.0, "ask": 1.1, "ask_size": 41.0, "iv": 0.2753, "open_interest": 250.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0645, "vega": 0.0696, "theta": -0.0684, "rho": 0.0117, "theo": 1.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T12:32:05", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SHEL261120P00103000", "bid": 4.1, "bid_size": 54.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.2859, "open_interest": 218.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0609, "vega": 0.0677, "theta": -0.0634, "rho": -0.0252, "theo": 4.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T10:40:05", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SHEL261120C00104000", "bid": 0.6, "bid_size": 135.0, "ask": 0.9, "ask_size": 89.0, "iv": 0.2786, "open_interest": 76.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.057, "vega": 0.0628, "theta": -0.0606, "rho": 0.0098, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T13:46:08", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SHEL261120P00104000", "bid": 4.8, "bid_size": 48.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.2924, "open_interest": 120.0, "volume": 10.0, "delta": -0.7742, "gamma": 0.0543, "vega": 0.0607, "theta": -0.0562, "rho": -0.0265, "theo": 5.1772, "change": -0.06, "open": 4.29, "high": 4.29, "low": 4.29, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-05T15:06:02", "percent_change": -1.37931, "prev_day_close": 4.34999990463257}, {"option": "SHEL261120C00105000", "bid": 0.45, "bid_size": 58.0, "ask": 0.7, "ask_size": 206.0, "iv": 0.2825, "open_interest": 1333.0, "volume": 48.0, "delta": 0.1923, "gamma": 0.0492, "vega": 0.0554, "theta": -0.0526, "rho": 0.008, "theo": 0.573, "change": -0.18, "open": 1.15, "high": 1.15, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T14:58:20", "percent_change": -20.0, "prev_day_close": 0.900000005960464}, {"option": "SHEL261120P00105000", "bid": 5.5, "bid_size": 52.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.2723, "open_interest": 134.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0471, "vega": 0.0535, "theta": -0.0485, "rho": -0.0278, "theo": 6.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:55:52", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SHEL261120C00106000", "bid": 0.3, "bid_size": 37.0, "ask": 0.55, "ask_size": 100.0, "iv": 0.2835, "open_interest": 149.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0415, "vega": 0.0478, "theta": -0.0449, "rho": 0.0065, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:04:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SHEL261120P00106000", "bid": 6.3, "bid_size": 130.0, "ask": 7.3, "ask_size": 49.0, "iv": 0.2691, "open_interest": 709.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.04, "vega": 0.046, "theta": -0.0408, "rho": -0.029, "theo": 6.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T13:21:44", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SHEL261120C00107000", "bid": 0.15, "bid_size": 317.0, "ask": 0.45, "ask_size": 305.0, "iv": 0.2819, "open_interest": 867.0, "volume": 33.0, "delta": 0.1187, "gamma": 0.0345, "vega": 0.0406, "theta": -0.0379, "rho": 0.0052, "theo": 0.3212, "change": -0.15, "open": 0.58, "high": 0.58, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:53:05", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "SHEL261120P00107000", "bid": 7.1, "bid_size": 117.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.269, "open_interest": 60.0, "volume": 25.0, "delta": -0.8912, "gamma": 0.0332, "vega": 0.0384, "theta": -0.0336, "rho": -0.0295, "theo": 7.7645, "change": -0.11, "open": 5.9, "high": 6.74, "low": 5.9, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-05T15:06:02", "percent_change": -1.60584, "prev_day_close": 6.84999990463257}, {"option": "SHEL261120C00108000", "bid": 0.1, "bid_size": 283.0, "ask": 0.35, "ask_size": 289.0, "iv": 0.286, "open_interest": 136.0, "volume": 16.0, "delta": 0.0924, "gamma": 0.0284, "vega": 0.034, "theta": -0.0316, "rho": 0.0041, "theo": 0.2401, "change": -0.15, "open": 0.42, "high": 0.42, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:48:12", "percent_change": -37.5, "prev_day_close": 0.399999991059303}, {"option": "SHEL261120P00108000", "bid": 8.0, "bid_size": 119.0, "ask": 9.1, "ask_size": 43.0, "iv": 0.2323, "open_interest": 135.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0272, "vega": 0.0314, "theta": -0.027, "rho": -0.0298, "theo": 8.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T14:15:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SHEL261120C00109000", "bid": 0.05, "bid_size": 260.0, "ask": 0.25, "ask_size": 216.0, "iv": 0.283, "open_interest": 150.0, "volume": 21.0, "delta": 0.0717, "gamma": 0.023, "vega": 0.0282, "theta": -0.0261, "rho": 0.0032, "theo": 0.1795, "change": -0.035, "open": 0.15, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T15:38:27", "percent_change": -12.7273, "prev_day_close": 0.274999998509884}, {"option": "SHEL261120P00109000", "bid": 8.9, "bid_size": 133.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 222.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0219, "vega": 0.0256, "theta": -0.0212, "rho": -0.0301, "theo": 9.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T13:21:13", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SHEL261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 0.2816, "open_interest": 1952.0, "volume": 153.0, "delta": 0.0555, "gamma": 0.0186, "vega": 0.0232, "theta": -0.0215, "rho": 0.0024, "theo": 0.1345, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:34:12", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "SHEL261120P00110000", "bid": 9.9, "bid_size": 35.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0175, "vega": 0.0214, "theta": -0.0162, "rho": -0.0307, "theo": 10.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-09T13:03:12", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SHEL261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.3022, "open_interest": 267.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0149, "vega": 0.019, "theta": -0.0176, "rho": 0.0019, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:27:09", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SHEL261120P00111000", "bid": 10.8, "bid_size": 35.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0139, "vega": 0.0169, "theta": -0.0119, "rho": -0.031, "theo": 11.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SHEL261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 209.0, "iv": 0.3223, "open_interest": 217.0, "volume": 1.0, "delta": 0.0332, "gamma": 0.0119, "vega": 0.0154, "theta": -0.0144, "rho": 0.0015, "theo": 0.0763, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:36:03", "percent_change": -28.0, "prev_day_close": 0.125000001862645}, {"option": "SHEL261120P00112000", "bid": 11.8, "bid_size": 41.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.011, "vega": 0.0134, "theta": -0.0084, "rho": -0.0311, "theo": 12.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SHEL261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.3254, "open_interest": 82.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0095, "vega": 0.0126, "theta": -0.0117, "rho": 0.0011, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:09:22", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL261120P00113000", "bid": 12.8, "bid_size": 40.0, "ask": 14.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0086, "vega": 0.0111, "theta": -0.0053, "rho": -0.0315, "theo": 13.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SHEL261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3441, "open_interest": 31.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0075, "vega": 0.0102, "theta": -0.0095, "rho": 0.0009, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:45:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261120P00114000", "bid": 13.8, "bid_size": 43.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0068, "vega": 0.0085, "theta": -0.0029, "rho": -0.0316, "theo": 14.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SHEL261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3094, "open_interest": 1822.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.006, "vega": 0.0082, "theta": -0.0077, "rho": 0.0007, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:36:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261120P00115000", "bid": 14.8, "bid_size": 43.0, "ask": 16.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0053, "vega": 0.007, "theta": -0.0008, "rho": -0.0319, "theo": 15.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-10-16T09:48:18", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SHEL261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.5354, "open_interest": 1016.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0048, "vega": 0.0067, "theta": -0.0063, "rho": 0.0005, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:44:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261120P00116000", "bid": 15.8, "bid_size": 43.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0042, "vega": 0.0054, "theta": 0.0, "rho": -0.0321, "theo": 16.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SHEL261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.3746, "open_interest": 67.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0038, "vega": 0.0054, "theta": -0.0051, "rho": 0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:56:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261120P00117000", "bid": 16.8, "bid_size": 42.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0032, "vega": 0.0044, "theta": 0.0, "rho": -0.0324, "theo": 17.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SHEL261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.3913, "open_interest": 10.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.003, "vega": 0.0044, "theta": -0.0042, "rho": 0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:15:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261120P00118000", "bid": 17.8, "bid_size": 47.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0026, "vega": 0.0034, "theta": 0.0, "rho": -0.0326, "theo": 18.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SHEL261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 112.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0024, "vega": 0.0036, "theta": -0.0034, "rho": 0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261120P00119000", "bid": 18.8, "bid_size": 40.0, "ask": 19.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.002, "vega": 0.0028, "theta": 0.0, "rho": -0.0329, "theo": 19.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SHEL261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 312.0, "iv": 0.424, "open_interest": 735.0, "volume": 5.0, "delta": 0.0047, "gamma": 0.0019, "vega": 0.0029, "theta": -0.0028, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:51:05", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261120P00120000", "bid": 19.8, "bid_size": 41.0, "ask": 20.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0016, "vega": 0.0022, "theta": 0.0, "rho": -0.0331, "theo": 20.474, "change": 0.0, "open": 0.0, "high": 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": "SHEL261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 609.0, "iv": 0.7032, "open_interest": 545.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0011, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:36:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261120P00125000", "bid": 24.8, "bid_size": 40.0, "ask": 25.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": -0.0344, "theo": 25.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "SHEL261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.835, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:53:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261120P00130000", "bid": 29.8, "bid_size": 43.0, "ask": 31.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0358, "theo": 30.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "SHEL261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261120P00135000", "bid": 34.8, "bid_size": 43.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0371, "theo": 35.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "SHEL261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 67.0, "iv": 1.0179, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "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": "2026-10-08T15:59:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261120P00140000", "bid": 39.8, "bid_size": 43.0, "ask": 41.1, "ask_size": 12.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0385, "theo": 40.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SHEL261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.0395, "open_interest": 20.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:21:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHEL261120P00145000", "bid": 44.8, "bid_size": 40.0, "ask": 46.1, "ask_size": 5.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0398, "theo": 45.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "SHEL261127C00055000", "bid": 43.2, "bid_size": 44.0, "ask": 47.3, "ask_size": 8.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 45.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "SHEL261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 1.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261127C00060000", "bid": 38.2, "bid_size": 48.0, "ask": 42.3, "ask_size": 1.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 40.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "SHEL261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261127C00065000", "bid": 33.2, "bid_size": 54.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.9505, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 35.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SHEL261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0013, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261127C00070000", "bid": 28.5, "bid_size": 26.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0134, "theo": 30.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "SHEL261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0024, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261127C00075000", "bid": 23.5, "bid_size": 26.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.7462, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0144, "theo": 25.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-10-12T13:16:10", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SHEL261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0046, "rho": -0.0004, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261127C00080000", "bid": 18.9, "bid_size": 26.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0017, "theta": 0.0, "rho": 0.0157, "theo": 20.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "SHEL261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0038, "vega": 0.01, "theta": -0.0088, "rho": -0.001, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHEL261127C00085000", "bid": 13.5, "bid_size": 26.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.4697, "open_interest": 3.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0053, "vega": 0.0073, "theta": -0.0037, "rho": 0.0178, "theo": 15.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-27T12:50:33", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SHEL261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0092, "vega": 0.021, "theta": -0.017, "rho": -0.0024, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHEL261127C00086000", "bid": 12.5, "bid_size": 26.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.007, "vega": 0.0098, "theta": -0.0065, "rho": 0.0179, "theo": 14.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "SHEL261127P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0109, "vega": 0.0244, "theta": -0.0193, "rho": -0.0029, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261127C00087000", "bid": 11.8, "bid_size": 26.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0092, "vega": 0.0128, "theta": -0.01, "rho": 0.0194, "theo": 13.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SHEL261127P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.013, "vega": 0.0282, "theta": -0.0219, "rho": -0.0034, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SHEL261127C00088000", "bid": 10.8, "bid_size": 60.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.4406, "open_interest": 3.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0119, "vega": 0.0159, "theta": -0.0141, "rho": 0.0194, "theo": 12.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-10-29T15:16:04", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SHEL261127P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0155, "vega": 0.0326, "theta": -0.0248, "rho": -0.0042, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261127C00089000", "bid": 9.7, "bid_size": 55.0, "ask": 13.2, "ask_size": 29.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0153, "vega": 0.0211, "theta": -0.0189, "rho": 0.0215, "theo": 11.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SHEL261127P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0183, "vega": 0.0374, "theta": -0.028, "rho": -0.005, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261127C00090000", "bid": 8.6, "bid_size": 51.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.3693, "open_interest": 1.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0194, "vega": 0.0266, "theta": -0.0244, "rho": 0.0213, "theo": 10.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-12T10:11:25", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SHEL261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4745, "open_interest": 1.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0216, "vega": 0.0432, "theta": -0.0315, "rho": -0.0059, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T15:16:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SHEL261127C00091000", "bid": 7.9, "bid_size": 50.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0242, "vega": 0.0324, "theta": -0.0305, "rho": 0.0239, "theo": 9.3902, "change": 0.0, "open": 0.0, "high": 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": "SHEL261127P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0253, "vega": 0.0489, "theta": -0.0353, "rho": -0.0071, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 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": "SHEL261127C00092000", "bid": 7.4, "bid_size": 58.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0299, "vega": 0.0426, "theta": -0.0371, "rho": 0.0269, "theo": 8.4588, "change": 0.0, "open": 0.0, "high": 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": "SHEL261127P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0295, "vega": 0.0556, "theta": -0.0393, "rho": -0.0085, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 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": "SHEL261127C00093000", "bid": 6.2, "bid_size": 60.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0359, "vega": 0.0469, "theta": -0.0436, "rho": 0.0261, "theo": 7.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SHEL261127P00093000", "bid": 0.05, "bid_size": 51.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0341, "vega": 0.0627, "theta": -0.0435, "rho": -0.0102, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "SHEL261127C00094000", "bid": 5.6, "bid_size": 55.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0422, "vega": 0.0582, "theta": -0.05, "rho": 0.0289, "theo": 6.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SHEL261127P00094000", "bid": 0.05, "bid_size": 22.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.3634, "open_interest": 4.0, "volume": 0.0, "delta": -0.206, "gamma": 0.039, "vega": 0.0696, "theta": -0.0476, "rho": -0.012, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:11:58", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "SHEL261127C00095000", "bid": 4.1, "bid_size": 60.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0486, "vega": 0.069, "theta": -0.0559, "rho": 0.0314, "theo": 5.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SHEL261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.343, "open_interest": 182.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0441, "vega": 0.0768, "theta": -0.0516, "rho": -0.0141, "theo": 1.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T11:45:41", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "SHEL261127C00096000", "bid": 3.4, "bid_size": 50.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0542, "vega": 0.0743, "theta": -0.0605, "rho": 0.0295, "theo": 5.0568, "change": 0.0, "open": 0.0, "high": 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": "SHEL261127P00096000", "bid": 0.2, "bid_size": 47.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.3404, "open_interest": 2.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.049, "vega": 0.0836, "theta": -0.0553, "rho": -0.0166, "theo": 1.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-13T12:22:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SHEL261127C00097000", "bid": 3.2, "bid_size": 104.0, "ask": 6.0, "ask_size": 90.0, "iv": 0.3161, "open_interest": 2.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0588, "vega": 0.0836, "theta": -0.0637, "rho": 0.0308, "theo": 4.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-04T11:32:05", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SHEL261127P00097000", "bid": 0.45, "bid_size": 57.0, "ask": 2.35, "ask_size": 49.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0535, "vega": 0.0891, "theta": -0.0583, "rho": -0.0192, "theo": 1.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SHEL261127C00098000", "bid": 2.7, "bid_size": 49.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.3284, "open_interest": 1.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0621, "vega": 0.0906, "theta": -0.0654, "rho": 0.0311, "theo": 3.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-10-28T10:00:28", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "SHEL261127P00098000", "bid": 0.1, "bid_size": 55.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.2516, "open_interest": 4.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0572, "vega": 0.0935, "theta": -0.0605, "rho": -0.0217, "theo": 1.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T15:12:33", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SHEL261127C00099000", "bid": 2.0, "bid_size": 101.0, "ask": 4.1, "ask_size": 91.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0637, "vega": 0.095, "theta": -0.0656, "rho": 0.0303, "theo": 3.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SHEL261127P00099000", "bid": 2.15, "bid_size": 86.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.3123, "open_interest": 3.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0598, "vega": 0.0962, "theta": -0.0617, "rho": -0.0242, "theo": 2.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:05:24", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SHEL261127C00100000", "bid": 2.2, "bid_size": 48.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.3077, "open_interest": 1.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0636, "vega": 0.0966, "theta": -0.0643, "rho": 0.0285, "theo": 2.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-10-21T13:40:24", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SHEL261127P00100000", "bid": 2.6, "bid_size": 42.0, "ask": 4.1, "ask_size": 100.0, "iv": 0.3241, "open_interest": 182.0, "volume": 15.0, "delta": -0.5134, "gamma": 0.0609, "vega": 0.0968, "theta": -0.0616, "rho": -0.0268, "theo": 2.8608, "change": -0.12, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-05T13:18:51", "percent_change": -5.0, "prev_day_close": 2.39999997615814}, {"option": "SHEL261127C00101000", "bid": 1.0, "bid_size": 217.0, "ask": 3.8, "ask_size": 292.0, "iv": 0.3074, "open_interest": 10.0, "volume": 10.0, "delta": 0.4413, "gamma": 0.062, "vega": 0.0954, "theta": -0.062, "rho": 0.025, "theo": 2.0622, "change": 0.15, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T12:24:36", "percent_change": 5.66038, "prev_day_close": 2.64999997615814}, {"option": "SHEL261127P00101000", "bid": 3.1, "bid_size": 42.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.3072, "open_interest": 7.0, "volume": 1.0, "delta": -0.5738, "gamma": 0.0605, "vega": 0.0952, "theta": -0.0603, "rho": -0.0296, "theo": 3.4155, "change": 0.08, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T14:42:57", "percent_change": 2.75862, "prev_day_close": 2.89999997615814}, {"option": "SHEL261127C00102000", "bid": 0.6, "bid_size": 134.0, "ask": 4.0, "ask_size": 204.0, "iv": 0.3385, "open_interest": 4.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0591, "vega": 0.0926, "theta": -0.0589, "rho": 0.0226, "theo": 1.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T13:39:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SHEL261127P00102000", "bid": 3.7, "bid_size": 26.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0586, "vega": 0.0914, "theta": -0.0578, "rho": -0.0315, "theo": 4.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SHEL261127C00103000", "bid": 1.1, "bid_size": 91.0, "ask": 2.25, "ask_size": 149.0, "iv": 0.3085, "open_interest": 39.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0552, "vega": 0.0879, "theta": -0.0552, "rho": 0.0198, "theo": 1.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T14:52:19", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SHEL261127P00103000", "bid": 2.9, "bid_size": 46.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.233, "open_interest": 1.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0553, "vega": 0.0863, "theta": -0.0543, "rho": -0.0331, "theo": 4.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-30T11:16:26", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "SHEL261127C00104000", "bid": 0.75, "bid_size": 52.0, "ask": 1.3, "ask_size": 88.0, "iv": 0.2658, "open_interest": 4.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0506, "vega": 0.0818, "theta": -0.051, "rho": 0.0171, "theo": 1.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T12:36:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SHEL261127P00104000", "bid": 4.4, "bid_size": 98.0, "ask": 6.5, "ask_size": 92.0, "iv": 0.2707, "open_interest": 2.0, "volume": 2.0, "delta": -0.7371, "gamma": 0.051, "vega": 0.0792, "theta": -0.0501, "rho": -0.034, "theo": 5.4697, "change": -0.8, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:37:14", "percent_change": -16.6667, "prev_day_close": 4.80000019073486}, {"option": "SHEL261127C00105000", "bid": 0.55, "bid_size": 121.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.2623, "open_interest": 32.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0457, "vega": 0.0748, "theta": -0.0466, "rho": 0.0145, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:51:43", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SHEL261127P00105000", "bid": 4.4, "bid_size": 114.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.2101, "open_interest": 1.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0461, "vega": 0.0718, "theta": -0.0453, "rho": -0.0345, "theo": 6.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-21T15:46:56", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SHEL261127C00106000", "bid": 0.05, "bid_size": 133.0, "ask": 1.25, "ask_size": 135.0, "iv": 0.2709, "open_interest": 7.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0406, "vega": 0.0676, "theta": -0.0422, "rho": 0.0121, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:45:54", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SHEL261127P00106000", "bid": 5.2, "bid_size": 44.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.041, "vega": 0.064, "theta": -0.0404, "rho": -0.0355, "theo": 7.1001, "change": 0.0, "open": 0.0, "high": 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": "SHEL261127C00107000", "bid": 0.3, "bid_size": 89.0, "ask": 1.15, "ask_size": 129.0, "iv": 0.308, "open_interest": 9.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0357, "vega": 0.0604, "theta": -0.0378, "rho": 0.0101, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:51:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SHEL261127P00107000", "bid": 6.0, "bid_size": 41.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0358, "vega": 0.0566, "theta": -0.0354, "rho": -0.0356, "theo": 7.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SHEL261127C00108000", "bid": 0.05, "bid_size": 39.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.3783, "open_interest": 6.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0311, "vega": 0.0534, "theta": -0.0337, "rho": 0.0084, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-29T15:16:04", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SHEL261127P00108000", "bid": 6.7, "bid_size": 42.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0309, "vega": 0.0489, "theta": -0.0306, "rho": -0.035, "theo": 8.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SHEL261127C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4257, "open_interest": 32.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0268, "vega": 0.0469, "theta": -0.0298, "rho": 0.007, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T12:47:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHEL261127P00109000", "bid": 7.6, "bid_size": 42.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0264, "vega": 0.0424, "theta": -0.026, "rho": -0.0357, "theo": 9.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SHEL261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 80.0, "iv": 0.4511, "open_interest": 42.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.023, "vega": 0.041, "theta": -0.0263, "rho": 0.0058, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:57:27", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "SHEL261127P00110000", "bid": 8.7, "bid_size": 46.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0224, "vega": 0.036, "theta": -0.0218, "rho": -0.0352, "theo": 10.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-16T12:50:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SHEL261127C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.3152, "open_interest": 2.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0197, "vega": 0.0357, "theta": -0.0231, "rho": 0.0048, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:10:43", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SHEL261127P00111000", "bid": 9.6, "bid_size": 44.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0189, "vega": 0.031, "theta": -0.018, "rho": -0.0353, "theo": 11.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SHEL261127C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5037, "open_interest": 31.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0168, "vega": 0.0311, "theta": -0.0202, "rho": 0.004, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:33:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SHEL261127P00112000", "bid": 10.6, "bid_size": 43.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0159, "vega": 0.0261, "theta": -0.0146, "rho": -0.0349, "theo": 12.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SHEL261127C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.5234, "open_interest": 3.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0143, "vega": 0.027, "theta": -0.0177, "rho": 0.0033, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:13:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261127P00113000", "bid": 11.6, "bid_size": 40.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0133, "vega": 0.0224, "theta": -0.0116, "rho": -0.0347, "theo": 13.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SHEL261127C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5423, "open_interest": 1.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0122, "vega": 0.0234, "theta": -0.0155, "rho": 0.0028, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T15:13:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SHEL261127P00114000", "bid": 12.6, "bid_size": 43.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0111, "vega": 0.0186, "theta": -0.0089, "rho": -0.0344, "theo": 14.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SHEL261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0104, "vega": 0.0203, "theta": -0.0136, "rho": 0.0023, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SHEL261127P00115000", "bid": 13.6, "bid_size": 47.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0093, "vega": 0.0159, "theta": -0.0065, "rho": -0.0344, "theo": 15.5748, "change": 0.0, "open": 0.0, "high": 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": "SHEL261127C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0088, "vega": 0.0176, "theta": -0.0119, "rho": 0.0019, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SHEL261127P00116000", "bid": 14.6, "bid_size": 43.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0077, "vega": 0.0133, "theta": -0.0044, "rho": -0.0341, "theo": 16.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SHEL261127C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5994, "open_interest": 2.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0075, "vega": 0.0153, "theta": -0.0104, "rho": 0.0016, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:14:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHEL261127P00117000", "bid": 15.5, "bid_size": 43.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0064, "vega": 0.0112, "theta": -0.0026, "rho": -0.0343, "theo": 17.5485, "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": 16.1999998092651}, {"option": "SHEL261127C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6202, "open_interest": 12.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0064, "vega": 0.0133, "theta": -0.0091, "rho": 0.0014, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T14:06:24", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SHEL261127P00118000", "bid": 16.4, "bid_size": 40.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0054, "vega": 0.0097, "theta": -0.001, "rho": -0.0342, "theo": 18.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SHEL261127C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6407, "open_interest": 1.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0055, "vega": 0.0116, "theta": -0.008, "rho": 0.0012, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:33:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261127P00119000", "bid": 17.4, "bid_size": 26.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0045, "vega": 0.008, "theta": 0.0, "rho": -0.0342, "theo": 19.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SHEL261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6562, "open_interest": 1.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0047, "vega": 0.0101, "theta": -0.0071, "rho": 0.001, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:33:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261127P00120000", "bid": 18.4, "bid_size": 26.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0037, "vega": 0.0068, "theta": 0.0, "rho": -0.0345, "theo": 20.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SHEL261204C00055000", "bid": 43.2, "bid_size": 28.0, "ask": 47.3, "ask_size": 1.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 45.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "SHEL261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0014, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00060000", "bid": 38.2, "bid_size": 26.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.9895, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 40.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.05, "last_trade_time": "2026-10-29T14:21:16", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "SHEL261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0021, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHEL261204C00065000", "bid": 33.5, "bid_size": 26.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0125, "theo": 35.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SHEL261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0035, "theta": -0.0033, "rho": -0.0003, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHEL261204C00070000", "bid": 29.2, "bid_size": 26.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0136, "theo": 30.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "SHEL261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0014, "vega": 0.006, "theta": -0.005, "rho": -0.0006, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHEL261204C00075000", "bid": 23.5, "bid_size": 26.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0008, "vega": 0.0015, "theta": 0.0, "rho": 0.015, "theo": 25.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "SHEL261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0027, "vega": 0.0104, "theta": -0.0079, "rho": -0.0012, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SHEL261204C00080000", "bid": 18.9, "bid_size": 26.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0029, "vega": 0.0056, "theta": 0.0, "rho": 0.0168, "theo": 20.2052, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0054, "vega": 0.0184, "theta": -0.0126, "rho": -0.0022, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261204C00085000", "bid": 14.7, "bid_size": 28.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0091, "vega": 0.0153, "theta": -0.01, "rho": 0.0222, "theo": 15.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SHEL261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0111, "vega": 0.033, "theta": -0.0201, "rho": -0.0046, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261204C00086000", "bid": 13.9, "bid_size": 8.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0112, "vega": 0.0221, "theta": -0.0134, "rho": 0.0226, "theo": 14.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "SHEL261204P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0128, "vega": 0.0368, "theta": -0.022, "rho": -0.0053, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SHEL261204C00087000", "bid": 12.7, "bid_size": 28.0, "ask": 15.4, "ask_size": 14.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0138, "vega": 0.0248, "theta": -0.0171, "rho": 0.0266, "theo": 13.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SHEL261204P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0148, "vega": 0.0416, "theta": -0.0242, "rho": -0.0062, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SHEL261204C00088000", "bid": 11.9, "bid_size": 4.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0167, "vega": 0.0296, "theta": -0.0212, "rho": 0.0264, "theo": 12.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SHEL261204P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.017, "vega": 0.0462, "theta": -0.0264, "rho": -0.0071, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SHEL261204C00089000", "bid": 10.8, "bid_size": 26.0, "ask": 13.3, "ask_size": 21.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0201, "vega": 0.0372, "theta": -0.0254, "rho": 0.0321, "theo": 11.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SHEL261204P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0195, "vega": 0.052, "theta": -0.0289, "rho": -0.0083, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00090000", "bid": 9.5, "bid_size": 42.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0239, "vega": 0.0412, "theta": -0.0299, "rho": 0.0316, "theo": 10.4516, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0224, "vega": 0.0575, "theta": -0.0315, "rho": -0.0096, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00091000", "bid": 8.6, "bid_size": 41.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.028, "vega": 0.0522, "theta": -0.0342, "rho": 0.0377, "theo": 9.5285, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204P00091000", "bid": 0.05, "bid_size": 16.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0256, "vega": 0.0643, "theta": -0.0342, "rho": -0.0112, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SHEL261204C00092000", "bid": 7.3, "bid_size": 47.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0323, "vega": 0.0579, "theta": -0.0384, "rho": 0.0367, "theo": 8.6266, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204P00092000", "bid": 0.05, "bid_size": 18.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0291, "vega": 0.0706, "theta": -0.037, "rho": -0.0129, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "SHEL261204C00093000", "bid": 7.0, "bid_size": 41.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0367, "vega": 0.069, "theta": -0.0422, "rho": 0.0424, "theo": 7.7517, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204P00093000", "bid": 0.35, "bid_size": 38.0, "ask": 1.55, "ask_size": 40.0, "iv": 0.3022, "open_interest": 1.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0329, "vega": 0.078, "theta": -0.0398, "rho": -0.0149, "theo": 0.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:20:45", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SHEL261204C00094000", "bid": 5.8, "bid_size": 43.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0411, "vega": 0.0785, "theta": -0.0456, "rho": 0.0407, "theo": 6.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SHEL261204P00094000", "bid": 0.25, "bid_size": 18.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0369, "vega": 0.0846, "theta": -0.0426, "rho": -0.0172, "theo": 1.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SHEL261204C00095000", "bid": 5.3, "bid_size": 41.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.045, "vega": 0.0859, "theta": -0.0481, "rho": 0.0448, "theo": 6.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SHEL261204P00095000", "bid": 0.1, "bid_size": 15.0, "ask": 2.95, "ask_size": 18.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0409, "vega": 0.0917, "theta": -0.0452, "rho": -0.0196, "theo": 1.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SHEL261204C00096000", "bid": 4.5, "bid_size": 28.0, "ask": 7.3, "ask_size": 58.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0485, "vega": 0.0951, "theta": -0.05, "rho": 0.047, "theo": 5.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SHEL261204P00096000", "bid": 0.85, "bid_size": 82.0, "ask": 3.2, "ask_size": 104.0, "iv": 0.3257, "open_interest": 38.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0449, "vega": 0.0985, "theta": -0.0475, "rho": -0.0225, "theo": 1.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:59:03", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SHEL261204C00097000", "bid": 4.4, "bid_size": 17.0, "ask": 5.8, "ask_size": 47.0, "iv": 0.321, "open_interest": 2.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0512, "vega": 0.1014, "theta": -0.0512, "rho": 0.044, "theo": 4.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.36, "last_trade_time": "2026-10-23T15:23:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SHEL261204P00097000", "bid": 1.0, "bid_size": 145.0, "ask": 2.8, "ask_size": 152.0, "iv": 0.2776, "open_interest": 0.0, "volume": 3.0, "delta": -0.35, "gamma": 0.0485, "vega": 0.1036, "theta": -0.0495, "rho": -0.0256, "theo": 1.8771, "change": -0.125, "open": 1.4, "high": 1.45, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T12:09:22", "percent_change": -7.93651, "prev_day_close": 1.57499998807907}, {"option": "SHEL261204C00098000", "bid": 3.7, "bid_size": 27.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0533, "vega": 0.1066, "theta": -0.0519, "rho": 0.044, "theo": 3.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SHEL261204P00098000", "bid": 1.9, "bid_size": 96.0, "ask": 2.5, "ask_size": 43.0, "iv": 0.2679, "open_interest": 1.0, "volume": 6.0, "delta": -0.3995, "gamma": 0.0515, "vega": 0.108, "theta": -0.0508, "rho": -0.0285, "theo": 2.2342, "change": 0.175, "open": 1.8, "high": 2.1, "low": 1.8, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:47:23", "percent_change": 9.09091, "prev_day_close": 1.92500001192093}, {"option": "SHEL261204C00099000", "bid": 1.8, "bid_size": 179.0, "ask": 4.5, "ask_size": 130.0, "iv": 0.2462, "open_interest": 0.0, "volume": 1.0, "delta": 0.5601, "gamma": 0.0545, "vega": 0.1103, "theta": -0.0519, "rho": 0.0422, "theo": 3.387, "change": -0.05, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:07:04", "percent_change": -1.17647, "prev_day_close": 4.25}, {"option": "SHEL261204P00099000", "bid": 2.45, "bid_size": 42.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.3105, "open_interest": 2.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0537, "vega": 0.1107, "theta": -0.0516, "rho": -0.0316, "theo": 2.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T11:25:38", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SHEL261204C00100000", "bid": 2.65, "bid_size": 50.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.2667, "open_interest": 5.0, "volume": 1.0, "delta": 0.5054, "gamma": 0.0547, "vega": 0.1117, "theta": -0.0514, "rho": 0.0393, "theo": 2.8595, "change": 0.7, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T10:28:16", "percent_change": 19.4444, "prev_day_close": 3.60000002384186}, {"option": "SHEL261204P00100000", "bid": 2.9, "bid_size": 50.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.3164, "open_interest": 2.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0549, "vega": 0.1114, "theta": -0.0516, "rho": -0.0346, "theo": 3.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-04T12:17:07", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SHEL261204C00101000", "bid": 2.1, "bid_size": 102.0, "ask": 2.65, "ask_size": 145.0, "iv": 0.2619, "open_interest": 23.0, "volume": 4.0, "delta": 0.4513, "gamma": 0.054, "vega": 0.1109, "theta": -0.0504, "rho": 0.0352, "theo": 2.3975, "change": -0.275, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T13:54:35", "percent_change": -8.94309, "prev_day_close": 3.07500004768372}, {"option": "SHEL261204P00101000", "bid": 3.4, "bid_size": 27.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.266, "open_interest": 4.0, "volume": 1.0, "delta": -0.5607, "gamma": 0.0549, "vega": 0.1102, "theta": -0.0508, "rho": -0.0374, "theo": 3.6763, "change": 0.25, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T15:33:50", "percent_change": 7.8125, "prev_day_close": 3.20000004768372}, {"option": "SHEL261204C00102000", "bid": 1.6, "bid_size": 40.0, "ask": 3.8, "ask_size": 271.0, "iv": 0.3277, "open_interest": 0.0, "volume": 1.0, "delta": 0.3991, "gamma": 0.0525, "vega": 0.1083, "theta": -0.0489, "rho": 0.0316, "theo": 1.9992, "change": -0.2, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T15:12:34", "percent_change": -7.84314, "prev_day_close": 2.55000007152557}, {"option": "SHEL261204P00102000", "bid": 4.0, "bid_size": 26.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.2647, "open_interest": 11.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0537, "vega": 0.1068, "theta": -0.0492, "rho": -0.0391, "theo": 4.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:02:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SHEL261204C00103000", "bid": 1.35, "bid_size": 41.0, "ask": 1.85, "ask_size": 47.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.05, "vega": 0.104, "theta": -0.0469, "rho": 0.028, "theo": 1.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SHEL261204P00103000", "bid": 4.3, "bid_size": 42.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0515, "vega": 0.1014, "theta": -0.047, "rho": -0.0412, "theo": 4.9573, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00104000", "bid": 1.15, "bid_size": 32.0, "ask": 2.15, "ask_size": 98.0, "iv": 0.2928, "open_interest": 1.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.047, "vega": 0.0984, "theta": -0.0444, "rho": 0.0244, "theo": 1.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T13:19:31", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SHEL261204P00104000", "bid": 4.3, "bid_size": 42.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.2723, "open_interest": 1.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0485, "vega": 0.0959, "theta": -0.0443, "rho": -0.0423, "theo": 5.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-10-27T14:16:34", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "SHEL261204C00105000", "bid": 0.75, "bid_size": 128.0, "ask": 1.25, "ask_size": 66.0, "iv": 0.2518, "open_interest": 3.0, "volume": 1.0, "delta": 0.263, "gamma": 0.0434, "vega": 0.092, "theta": -0.0417, "rho": 0.0212, "theo": 1.1406, "change": -0.255, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T14:33:52", "percent_change": -16.1905, "prev_day_close": 1.57499998807907}, {"option": "SHEL261204P00105000", "bid": 4.7, "bid_size": 44.0, "ask": 7.4, "ask_size": 29.0, "iv": 0.2171, "open_interest": 5.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0448, "vega": 0.0881, "theta": -0.0411, "rho": -0.0426, "theo": 6.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T12:51:43", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SHEL261204C00106000", "bid": 0.45, "bid_size": 39.0, "ask": 1.05, "ask_size": 41.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0396, "vega": 0.085, "theta": -0.0389, "rho": 0.0182, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SHEL261204P00106000", "bid": 5.2, "bid_size": 101.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0408, "vega": 0.0799, "theta": -0.0376, "rho": -0.0436, "theo": 7.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SHEL261204C00107000", "bid": 0.3, "bid_size": 46.0, "ask": 0.9, "ask_size": 44.0, "iv": 0.2482, "open_interest": 2.0, "volume": 1.0, "delta": 0.1945, "gamma": 0.0358, "vega": 0.0779, "theta": -0.0359, "rho": 0.0156, "theo": 0.7866, "change": -0.03, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T10:12:55", "percent_change": -2.5, "prev_day_close": 1.19999998807907}, {"option": "SHEL261204P00107000", "bid": 6.1, "bid_size": 111.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0367, "vega": 0.0728, "theta": -0.034, "rho": -0.0438, "theo": 8.1282, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00108000", "bid": 0.3, "bid_size": 47.0, "ask": 1.1, "ask_size": 210.0, "iv": 0.2836, "open_interest": 6.0, "volume": 4.0, "delta": 0.1668, "gamma": 0.032, "vega": 0.0709, "theta": -0.033, "rho": 0.0134, "theo": 0.6561, "change": 0.075, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:49:42", "percent_change": 9.67742, "prev_day_close": 0.774999976158142}, {"option": "SHEL261204P00108000", "bid": 6.8, "bid_size": 114.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0327, "vega": 0.0649, "theta": -0.0304, "rho": -0.0426, "theo": 9.01, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00109000", "bid": 0.1, "bid_size": 45.0, "ask": 1.1, "ask_size": 94.0, "iv": 0.2896, "open_interest": 8.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0285, "vega": 0.0642, "theta": -0.0302, "rho": 0.0115, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-10-30T14:31:13", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SHEL261204P00109000", "bid": 7.7, "bid_size": 102.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0288, "vega": 0.0577, "theta": -0.0269, "rho": -0.042, "theo": 9.9145, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00110000", "bid": 0.05, "bid_size": 28.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0252, "vega": 0.0579, "theta": -0.0276, "rho": 0.0099, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T14:31:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SHEL261204P00110000", "bid": 8.6, "bid_size": 42.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0253, "vega": 0.0509, "theta": -0.0235, "rho": -0.0417, "theo": 10.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SHEL261204C00111000", "bid": 0.05, "bid_size": 16.0, "ask": 2.6, "ask_size": 56.0, "iv": 0.4303, "open_interest": 2.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0223, "vega": 0.052, "theta": -0.0251, "rho": 0.0085, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T09:40:00", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SHEL261204P00111000", "bid": 9.7, "bid_size": 42.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.022, "vega": 0.0445, "theta": -0.0203, "rho": -0.041, "theo": 11.777, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00112000", "bid": 0.05, "bid_size": 11.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.4452, "open_interest": 29.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0196, "vega": 0.0468, "theta": -0.0228, "rho": 0.0073, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T12:33:41", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "SHEL261204P00112000", "bid": 10.5, "bid_size": 36.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0192, "vega": 0.0392, "theta": -0.0173, "rho": -0.0404, "theo": 12.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "SHEL261204C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0173, "vega": 0.0419, "theta": -0.0207, "rho": 0.0063, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:58:43", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SHEL261204P00113000", "bid": 11.6, "bid_size": 38.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0166, "vega": 0.0339, "theta": -0.0145, "rho": -0.0398, "theo": 13.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SHEL261204C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.4725, "open_interest": 1.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0152, "vega": 0.0376, "theta": -0.0188, "rho": 0.0054, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:00:56", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SHEL261204P00114000", "bid": 12.6, "bid_size": 42.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0143, "vega": 0.0295, "theta": -0.0119, "rho": -0.0395, "theo": 14.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SHEL261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0134, "vega": 0.0337, "theta": -0.0171, "rho": 0.0047, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T09:40:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SHEL261204P00115000", "bid": 13.6, "bid_size": 34.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0124, "vega": 0.026, "theta": -0.0095, "rho": -0.038, "theo": 15.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SHEL261204C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5039, "open_interest": 1.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0118, "vega": 0.0302, "theta": -0.0155, "rho": 0.0041, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-27T09:40:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261204P00116000", "bid": 14.6, "bid_size": 42.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0106, "vega": 0.0221, "theta": -0.0074, "rho": -0.0379, "theo": 16.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "SHEL261204C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0104, "vega": 0.0272, "theta": -0.0141, "rho": 0.0036, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SHEL261204P00117000", "bid": 15.5, "bid_size": 42.0, "ask": 19.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0092, "vega": 0.0196, "theta": -0.0054, "rho": -0.0381, "theo": 17.5902, "change": 0.0, "open": 0.0, "high": 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": "SHEL261204C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5368, "open_interest": 1.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0092, "vega": 0.0244, "theta": -0.0128, "rho": 0.0031, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:35:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SHEL261204P00118000", "bid": 16.5, "bid_size": 26.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0079, "vega": 0.0172, "theta": -0.0036, "rho": -0.0368, "theo": 18.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SHEL261204C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5546, "open_interest": 1.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0081, "vega": 0.0219, "theta": -0.0117, "rho": 0.0027, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:35:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261204P00119000", "bid": 17.4, "bid_size": 26.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0068, "vega": 0.0144, "theta": -0.0019, "rho": -0.0371, "theo": 19.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SHEL261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0072, "vega": 0.0198, "theta": -0.0107, "rho": 0.0024, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHEL261204P00120000", "bid": 18.4, "bid_size": 26.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0059, "vega": 0.0128, "theta": -0.0004, "rho": -0.0371, "theo": 20.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SHEL261211C00055000", "bid": 43.2, "bid_size": 28.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0158, "theo": 45.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "SHEL261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0025, "rho": -0.0003, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SHEL261211C00060000", "bid": 38.2, "bid_size": 28.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0017, "theta": 0.0, "rho": 0.0244, "theo": 40.2789, "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": 41.4000015258789}, {"option": "SHEL261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0035, "rho": -0.0005, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHEL261211C00065000", "bid": 33.5, "bid_size": 26.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0046, "theta": 0.0, "rho": 0.0424, "theo": 35.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SHEL261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.0313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0048, "rho": -0.0007, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211C00070000", "bid": 28.3, "bid_size": 26.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0019, "vega": 0.0099, "theta": 0.0, "rho": 0.0714, "theo": 30.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "SHEL261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0019, "vega": 0.01, "theta": -0.0068, "rho": -0.0012, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211C00075000", "bid": 24.5, "bid_size": 24.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0033, "vega": 0.0156, "theta": -0.0014, "rho": 0.0757, "theo": 25.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "SHEL261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0034, "vega": 0.0157, "theta": -0.0096, "rho": -0.002, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SHEL261211C00080000", "bid": 19.2, "bid_size": 26.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0061, "vega": 0.0252, "theta": -0.0072, "rho": 0.0792, "theo": 20.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SHEL261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0062, "vega": 0.0256, "theta": -0.0139, "rho": -0.0036, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SHEL261211C00085000", "bid": 13.9, "bid_size": 47.0, "ask": 17.2, "ask_size": 22.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0113, "vega": 0.041, "theta": -0.015, "rho": 0.0811, "theo": 15.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SHEL261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0115, "vega": 0.0412, "theta": -0.0203, "rho": -0.0065, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SHEL261211C00086000", "bid": 13.3, "bid_size": 45.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0128, "vega": 0.0452, "theta": -0.0168, "rho": 0.0811, "theo": 14.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SHEL261211P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0131, "vega": 0.046, "theta": -0.0219, "rho": -0.0074, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SHEL261211C00087000", "bid": 12.8, "bid_size": 13.0, "ask": 15.4, "ask_size": 15.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0145, "vega": 0.0498, "theta": -0.0188, "rho": 0.081, "theo": 13.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SHEL261211P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0149, "vega": 0.0503, "theta": -0.0236, "rho": -0.0084, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "SHEL261211C00088000", "bid": 11.9, "bid_size": 4.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0164, "vega": 0.0549, "theta": -0.0208, "rho": 0.0808, "theo": 12.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SHEL261211P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0169, "vega": 0.056, "theta": -0.0254, "rho": -0.0095, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "SHEL261211C00089000", "bid": 10.4, "bid_size": 42.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0186, "vega": 0.0604, "theta": -0.023, "rho": 0.0803, "theo": 11.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SHEL261211P00089000", "bid": 0.05, "bid_size": 27.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0191, "vega": 0.0613, "theta": -0.0274, "rho": -0.0108, "theo": 0.5839, "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": 0.524999991059303}, {"option": "SHEL261211C00090000", "bid": 9.5, "bid_size": 44.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.021, "vega": 0.0664, "theta": -0.0253, "rho": 0.0795, "theo": 11.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SHEL261211P00090000", "bid": 0.05, "bid_size": 17.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0216, "vega": 0.0672, "theta": -0.0294, "rho": -0.0123, "theo": 0.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SHEL261211C00091000", "bid": 8.5, "bid_size": 109.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0237, "vega": 0.0728, "theta": -0.0276, "rho": 0.0785, "theo": 10.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SHEL261211P00091000", "bid": 0.05, "bid_size": 33.0, "ask": 1.9, "ask_size": 60.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0244, "vega": 0.0739, "theta": -0.0316, "rho": -0.0141, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SHEL261211C00092000", "bid": 7.6, "bid_size": 109.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0266, "vega": 0.0795, "theta": -0.03, "rho": 0.0772, "theo": 9.253, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211P00092000", "bid": 0.55, "bid_size": 44.0, "ask": 1.25, "ask_size": 36.0, "iv": 0.3027, "open_interest": 1.0, "volume": 1.0, "delta": -0.1735, "gamma": 0.0275, "vega": 0.0804, "theta": -0.0338, "rho": -0.0159, "theo": 0.9003, "change": 0.255, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T10:07:22", "percent_change": 29.1429, "prev_day_close": 0.875000029802322}, {"option": "SHEL261211C00093000", "bid": 6.9, "bid_size": 97.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0297, "vega": 0.0866, "theta": -0.0325, "rho": 0.0755, "theo": 8.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SHEL261211P00093000", "bid": 0.5, "bid_size": 44.0, "ask": 1.25, "ask_size": 48.0, "iv": 0.2749, "open_interest": 1.0, "volume": 1.0, "delta": -0.1995, "gamma": 0.0308, "vega": 0.0878, "theta": -0.0361, "rho": -0.0181, "theo": 1.0486, "change": 0.72, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T10:07:22", "percent_change": 75.7895, "prev_day_close": 0.950000017881394}, {"option": "SHEL261211C00094000", "bid": 6.5, "bid_size": 30.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.033, "vega": 0.0937, "theta": -0.0349, "rho": 0.0734, "theo": 7.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SHEL261211P00094000", "bid": 0.05, "bid_size": 62.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0343, "vega": 0.0951, "theta": -0.0384, "rho": -0.0204, "theo": 1.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "SHEL261211C00095000", "bid": 5.7, "bid_size": 16.0, "ask": 8.3, "ask_size": 36.0, "iv": 0.3036, "open_interest": 2.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0364, "vega": 0.1008, "theta": -0.0372, "rho": 0.0709, "theo": 6.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-10-29T13:25:34", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SHEL261211P00095000", "bid": 0.05, "bid_size": 16.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0379, "vega": 0.1018, "theta": -0.0406, "rho": -0.0233, "theo": 1.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SHEL261211C00096000", "bid": 4.0, "bid_size": 34.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0396, "vega": 0.1076, "theta": -0.0394, "rho": 0.068, "theo": 6.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SHEL261211P00096000", "bid": 0.05, "bid_size": 15.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0415, "vega": 0.1089, "theta": -0.0427, "rho": -0.0262, "theo": 1.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "SHEL261211C00097000", "bid": 3.8, "bid_size": 21.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0427, "vega": 0.1137, "theta": -0.0413, "rho": 0.0646, "theo": 5.3137, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211P00097000", "bid": 0.05, "bid_size": 16.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0449, "vega": 0.1142, "theta": -0.0446, "rho": -0.029, "theo": 1.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SHEL261211C00098000", "bid": 3.2, "bid_size": 19.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0453, "vega": 0.1188, "theta": -0.0429, "rho": 0.0608, "theo": 4.651, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211P00098000", "bid": 0.25, "bid_size": 19.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0479, "vega": 0.1192, "theta": -0.0461, "rho": -0.0324, "theo": 2.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SHEL261211C00099000", "bid": 2.2, "bid_size": 25.0, "ask": 5.6, "ask_size": 38.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0473, "vega": 0.1226, "theta": -0.044, "rho": 0.0566, "theo": 4.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SHEL261211P00099000", "bid": 0.8, "bid_size": 16.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0504, "vega": 0.1223, "theta": -0.0473, "rho": -0.0351, "theo": 2.73, "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": 2.60000002384186}, {"option": "SHEL261211C00100000", "bid": 1.2, "bid_size": 19.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.2191, "open_interest": 2.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0486, "vega": 0.1248, "theta": -0.0447, "rho": 0.0523, "theo": 3.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T12:01:12", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SHEL261211P00100000", "bid": 2.05, "bid_size": 89.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.2609, "open_interest": 1.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.052, "vega": 0.1234, "theta": -0.048, "rho": -0.0376, "theo": 3.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-04T09:41:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SHEL261211C00101000", "bid": 1.2, "bid_size": 29.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0489, "vega": 0.1252, "theta": -0.0448, "rho": 0.0477, "theo": 3.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SHEL261211P00101000", "bid": 2.2, "bid_size": 42.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0526, "vega": 0.1229, "theta": -0.0481, "rho": -0.0409, "theo": 3.7277, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211C00102000", "bid": 1.1, "bid_size": 15.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0484, "vega": 0.124, "theta": -0.0445, "rho": 0.0432, "theo": 2.5737, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211P00102000", "bid": 3.7, "bid_size": 34.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.2557, "open_interest": 1.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0523, "vega": 0.1194, "theta": -0.0476, "rho": -0.0422, "theo": 4.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:41:19", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SHEL261211C00103000", "bid": 0.7, "bid_size": 31.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0471, "vega": 0.1211, "theta": -0.0437, "rho": 0.0389, "theo": 2.2015, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211P00103000", "bid": 3.2, "bid_size": 31.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.051, "vega": 0.1152, "theta": -0.0465, "rho": -0.0434, "theo": 4.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SHEL261211C00104000", "bid": 0.4, "bid_size": 7.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0451, "vega": 0.1169, "theta": -0.0424, "rho": 0.0347, "theo": 1.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "SHEL261211P00104000", "bid": 4.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0488, "vega": 0.1092, "theta": -0.0449, "rho": -0.0453, "theo": 5.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SHEL261211C00105000", "bid": 0.05, "bid_size": 14.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.2315, "open_interest": 5.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0426, "vega": 0.1117, "theta": -0.0409, "rho": 0.0309, "theo": 1.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-03T11:51:09", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SHEL261211P00105000", "bid": 4.6, "bid_size": 25.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0459, "vega": 0.1014, "theta": -0.0428, "rho": -0.0451, "theo": 6.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SHEL261211C00106000", "bid": 0.6, "bid_size": 38.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0398, "vega": 0.1057, "theta": -0.0391, "rho": 0.0274, "theo": 1.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SHEL261211P00106000", "bid": 5.3, "bid_size": 22.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0426, "vega": 0.0949, "theta": -0.0402, "rho": -0.0458, "theo": 7.2474, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211C00107000", "bid": 0.15, "bid_size": 84.0, "ask": 2.25, "ask_size": 94.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0368, "vega": 0.0994, "theta": -0.0372, "rho": 0.0242, "theo": 1.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SHEL261211P00107000", "bid": 6.2, "bid_size": 100.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.039, "vega": 0.0845, "theta": -0.0374, "rho": -0.0441, "theo": 8.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SHEL261211C00108000", "bid": 0.25, "bid_size": 227.0, "ask": 1.2, "ask_size": 228.0, "iv": 0.2438, "open_interest": 32.0, "volume": 19.0, "delta": 0.2181, "gamma": 0.0338, "vega": 0.0929, "theta": -0.0352, "rho": 0.0214, "theo": 1.0263, "change": -0.575, "open": 1.45, "high": 1.45, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:56:51", "percent_change": -45.098, "prev_day_close": 1.27499997615814}, {"option": "SHEL261211P00108000", "bid": 7.0, "bid_size": 111.0, "ask": 9.8, "ask_size": 27.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0354, "vega": 0.0788, "theta": -0.0344, "rho": -0.0443, "theo": 8.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "SHEL261211C00109000", "bid": 0.05, "bid_size": 86.0, "ask": 1.1, "ask_size": 41.0, "iv": 0.2434, "open_interest": 5.0, "volume": 1.0, "delta": 0.1927, "gamma": 0.0309, "vega": 0.0864, "theta": -0.0332, "rho": 0.0189, "theo": 0.8893, "change": 0.5, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:07:22", "percent_change": 62.5, "prev_day_close": 0.80000002682209}, {"option": "SHEL261211P00109000", "bid": 8.6, "bid_size": 104.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0317, "vega": 0.0682, "theta": -0.0313, "rho": -0.0432, "theo": 9.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SHEL261211C00110000", "bid": 0.05, "bid_size": 41.0, "ask": 2.9, "ask_size": 120.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0281, "vega": 0.0802, "theta": -0.0312, "rho": 0.0167, "theo": 0.7738, "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": 0.774999991059303}, {"option": "SHEL261211P00110000", "bid": 8.8, "bid_size": 102.0, "ask": 12.4, "ask_size": 41.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0283, "vega": 0.0629, "theta": -0.0282, "rho": -0.0436, "theo": 10.7635, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211C00111000", "bid": 0.05, "bid_size": 26.0, "ask": 2.25, "ask_size": 41.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0255, "vega": 0.0742, "theta": -0.0293, "rho": 0.0148, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "SHEL261211P00111000", "bid": 9.8, "bid_size": 42.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.025, "vega": 0.0544, "theta": -0.0252, "rho": -0.0415, "theo": 11.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SHEL261211C00112000", "bid": 0.05, "bid_size": 14.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0231, "vega": 0.0685, "theta": -0.0275, "rho": 0.0131, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SHEL261211P00112000", "bid": 10.7, "bid_size": 38.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0221, "vega": 0.0483, "theta": -0.0223, "rho": -0.0414, "theo": 12.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SHEL261211C00113000", "bid": 0.05, "bid_size": 6.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0209, "vega": 0.0632, "theta": -0.0257, "rho": 0.0117, "theo": 0.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SHEL261211P00113000", "bid": 11.7, "bid_size": 43.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0194, "vega": 0.0444, "theta": -0.0196, "rho": -0.0407, "theo": 13.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SHEL261211C00114000", "bid": 0.05, "bid_size": 10.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0189, "vega": 0.0583, "theta": -0.0241, "rho": 0.0104, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "SHEL261211P00114000", "bid": 12.6, "bid_size": 41.0, "ask": 16.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.017, "vega": 0.0372, "theta": -0.017, "rho": -0.0396, "theo": 14.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SHEL261211C00115000", "bid": 0.05, "bid_size": 8.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.4341, "open_interest": 5.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0171, "vega": 0.0537, "theta": -0.0225, "rho": 0.0093, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T11:19:56", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SHEL261211P00115000", "bid": 13.5, "bid_size": 43.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0149, "vega": 0.0332, "theta": -0.0145, "rho": -0.0395, "theo": 15.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SHEL261211C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0155, "vega": 0.0496, "theta": -0.0211, "rho": 0.0083, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SHEL261211P00116000", "bid": 14.6, "bid_size": 44.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.013, "vega": 0.0306, "theta": -0.0123, "rho": -0.0388, "theo": 16.4941, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.014, "vega": 0.0457, "theta": -0.0197, "rho": 0.0074, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SHEL261211P00117000", "bid": 15.6, "bid_size": 44.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0114, "vega": 0.0257, "theta": -0.0102, "rho": -0.0379, "theo": 17.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SHEL261211C00118000", "bid": 0.05, "bid_size": 2.0, "ask": 2.25, "ask_size": 41.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0127, "vega": 0.0422, "theta": -0.0185, "rho": 0.0067, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SHEL261211P00118000", "bid": 16.6, "bid_size": 45.0, "ask": 20.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.01, "vega": 0.0222, "theta": -0.0083, "rho": -0.0377, "theo": 18.4554, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211C00119000", "bid": 0.05, "bid_size": 2.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0115, "vega": 0.039, "theta": -0.0173, "rho": 0.006, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SHEL261211P00119000", "bid": 17.6, "bid_size": 46.0, "ask": 20.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0087, "vega": 0.0204, "theta": -0.0065, "rho": -0.038, "theo": 19.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SHEL261211C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0105, "vega": 0.036, "theta": -0.0162, "rho": 0.0054, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SHEL261211P00120000", "bid": 18.4, "bid_size": 42.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0076, "vega": 0.0182, "theta": -0.0049, "rho": -0.0376, "theo": 20.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SHEL261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0066, "vega": 0.0247, "theta": -0.0118, "rho": 0.0034, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 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": "SHEL261211P00125000", "bid": 23.4, "bid_size": 41.0, "ask": 27.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.004, "vega": 0.0099, "theta": 0.0, "rho": -0.0372, "theo": 25.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SHEL261218C00032500", "bid": 65.7, "bid_size": 50.0, "ask": 69.6, "ask_size": 31.0, "iv": 1.4275, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 67.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-08-13T15:03:17", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "SHEL261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 2.1369, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-03-24T09:45:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SHEL261218C00035000", "bid": 63.3, "bid_size": 26.0, "ask": 67.1, "ask_size": 28.0, "iv": 1.5603, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 65.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6999969482422}, {"option": "SHEL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 2.0071, "open_interest": 426.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2025-09-02T10:10:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SHEL261218C00037500", "bid": 60.7, "bid_size": 58.0, "ask": 64.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 62.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499977111816}, {"option": "SHEL261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 52.0, "iv": 1.7696, "open_interest": 245.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-26T09:33:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SHEL261218C00040000", "bid": 58.2, "bid_size": 26.0, "ask": 62.3, "ask_size": 27.0, "iv": 1.4373, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 60.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.04, "last_trade_time": "2025-08-14T15:55:19", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "SHEL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.0038, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2025-08-28T11:52:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SHEL261218C00042500", "bid": 55.7, "bid_size": 26.0, "ask": 59.8, "ask_size": 26.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 57.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2025-11-13T13:54:06", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SHEL261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 1.2205, "open_interest": 523.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T12:32:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHEL261218C00045000", "bid": 53.3, "bid_size": 26.0, "ask": 57.1, "ask_size": 28.0, "iv": 1.1817, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 55.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-02-19T15:58:56", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "SHEL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 53.0, "iv": 1.5462, "open_interest": 350.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-03-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SHEL261218C00047500", "bid": 50.7, "bid_size": 43.0, "ask": 54.8, "ask_size": 26.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 52.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-02-19T15:59:02", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "SHEL261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 47.0, "iv": 1.3934, "open_interest": 228.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T12:28:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SHEL261218C00050000", "bid": 48.2, "bid_size": 26.0, "ask": 52.3, "ask_size": 27.0, "iv": 1.0962, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 50.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.1, "last_trade_time": "2026-05-21T14:45:22", "percent_change": 0.0, "prev_day_close": 51.3499984741211}, {"option": "SHEL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 53.0, "iv": 1.3434, "open_interest": 1385.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-16T13:21:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SHEL261218C00052500", "bid": 45.8, "bid_size": 30.0, "ask": 49.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.01, "theo": 47.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "SHEL261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 1.0494, "open_interest": 146.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-06-24T15:24:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SHEL261218C00055000", "bid": 43.3, "bid_size": 26.0, "ask": 47.3, "ask_size": 26.0, "iv": 0.9969, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 45.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-09-15T11:32:30", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "SHEL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 162.0, "iv": 1.0058, "open_interest": 318.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL261218C00057500", "bid": 40.7, "bid_size": 26.0, "ask": 44.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.011, "theo": 42.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-09-15T09:32:26", "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "SHEL261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 147.0, "iv": 0.882, "open_interest": 146.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:46:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SHEL261218C00060000", "bid": 38.2, "bid_size": 26.0, "ask": 42.3, "ask_size": 26.0, "iv": 0.8215, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 40.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-09-15T11:22:53", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "SHEL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.6305, "open_interest": 673.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0009, "rho": -0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-14T11:07:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218C00062500", "bid": 35.7, "bid_size": 55.0, "ask": 39.8, "ask_size": 50.0, "iv": 0.7603, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 37.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.4, "last_trade_time": "2026-09-15T11:21:22", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "SHEL261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.5845, "open_interest": 85.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0012, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-16T13:28:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218C00065000", "bid": 33.8, "bid_size": 51.0, "ask": 37.3, "ask_size": 78.0, "iv": 0.845, "open_interest": 1104.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0124, "theo": 35.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.37, "last_trade_time": "2026-09-23T14:24:47", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "SHEL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.5402, "open_interest": 529.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0016, "rho": -0.0004, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T14:24:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218C00067500", "bid": 30.9, "bid_size": 52.0, "ask": 34.8, "ask_size": 80.0, "iv": 0.7057, "open_interest": 521.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.013, "theo": 32.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-02-19T13:20:12", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SHEL261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.4974, "open_interest": 717.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0021, "rho": -0.0005, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:15:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218C00070000", "bid": 28.7, "bid_size": 56.0, "ask": 32.3, "ask_size": 76.0, "iv": 0.7038, "open_interest": 572.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0134, "theo": 30.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-13T13:00:00", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "SHEL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.4815, "open_interest": 2499.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0012, "vega": 0.0061, "theta": -0.0028, "rho": -0.0007, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:17:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218C00072500", "bid": 27.1, "bid_size": 52.0, "ask": 28.5, "ask_size": 71.0, "iv": 0.569, "open_interest": 1113.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0141, "theo": 27.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-09-22T13:55:00", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SHEL261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.4393, "open_interest": 437.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0017, "vega": 0.0085, "theta": -0.0037, "rho": -0.0011, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:14:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218C00075000", "bid": 24.7, "bid_size": 26.0, "ask": 26.0, "ask_size": 75.0, "iv": 0.5385, "open_interest": 606.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": 0.0153, "theo": 25.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.52, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SHEL261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 73.0, "iv": 0.4159, "open_interest": 2862.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0025, "vega": 0.0118, "theta": -0.0049, "rho": -0.0015, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T15:28:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL261218C00077500", "bid": 22.1, "bid_size": 30.0, "ask": 23.5, "ask_size": 82.0, "iv": 0.4649, "open_interest": 657.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0016, "vega": 0.0033, "theta": 0.0, "rho": 0.0177, "theo": 22.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-11-02T13:33:05", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SHEL261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.3744, "open_interest": 1430.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0037, "vega": 0.0164, "theta": -0.0066, "rho": -0.0022, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:47:29", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL261218C00080000", "bid": 19.8, "bid_size": 11.0, "ask": 21.0, "ask_size": 213.0, "iv": 0.4504, "open_interest": 1619.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0035, "vega": 0.0077, "theta": 0.0, "rho": 0.0223, "theo": 20.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.46, "last_trade_time": "2026-11-04T14:48:26", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "SHEL261218P00080000", "bid": 0.05, "bid_size": 24.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.3465, "open_interest": 1229.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0054, "vega": 0.0228, "theta": -0.0087, "rho": -0.0033, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:14:18", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SHEL261218C00082500", "bid": 17.2, "bid_size": 134.0, "ask": 18.5, "ask_size": 212.0, "iv": 0.3848, "open_interest": 431.0, "volume": 2.0, "delta": 0.9801, "gamma": 0.0069, "vega": 0.0157, "theta": -0.0004, "rho": 0.0301, "theo": 17.734, "change": 0.35, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-05T15:18:11", "percent_change": 1.85677, "prev_day_close": 18.8499994277954}, {"option": "SHEL261218P00082500", "bid": 0.1, "bid_size": 63.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.3249, "open_interest": 2490.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0079, "vega": 0.0314, "theta": -0.0116, "rho": -0.0049, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:37:22", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SHEL261218C00085000", "bid": 14.9, "bid_size": 56.0, "ask": 16.0, "ask_size": 225.0, "iv": 0.3605, "open_interest": 2726.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0119, "vega": 0.0282, "theta": -0.0078, "rho": 0.0411, "theo": 15.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-04T14:36:20", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SHEL261218P00085000", "bid": 0.15, "bid_size": 240.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.3043, "open_interest": 1610.0, "volume": 2.0, "delta": -0.0629, "gamma": 0.0114, "vega": 0.0429, "theta": -0.0152, "rho": -0.0073, "theo": 0.3003, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:03:41", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "SHEL261218C00087500", "bid": 12.4, "bid_size": 124.0, "ask": 13.6, "ask_size": 214.0, "iv": 0.3195, "open_interest": 843.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0181, "vega": 0.0454, "theta": -0.0156, "rho": 0.0536, "theo": 12.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-11-02T09:32:30", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SHEL261218P00087500", "bid": 0.3, "bid_size": 112.0, "ask": 0.55, "ask_size": 64.0, "iv": 0.2961, "open_interest": 1784.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0162, "vega": 0.0577, "theta": -0.0196, "rho": -0.0107, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:33:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL261218C00090000", "bid": 10.1, "bid_size": 111.0, "ask": 11.2, "ask_size": 198.0, "iv": 0.2914, "open_interest": 804.0, "volume": 5.0, "delta": 0.8764, "gamma": 0.0248, "vega": 0.0712, "theta": -0.0225, "rho": 0.0717, "theo": 10.6359, "change": 0.4, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T11:45:06", "percent_change": 3.41881, "prev_day_close": 11.6999998092651}, {"option": "SHEL261218P00090000", "bid": 0.6, "bid_size": 98.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.2884, "open_interest": 1112.0, "volume": 13.0, "delta": -0.1374, "gamma": 0.0223, "vega": 0.076, "theta": -0.0248, "rho": -0.0157, "theo": 0.7064, "change": -0.045, "open": 0.47, "high": 0.58, "low": 0.47, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T15:06:02", "percent_change": -7.2, "prev_day_close": 0.625}, {"option": "SHEL261218C00092500", "bid": 8.1, "bid_size": 69.0, "ask": 9.0, "ask_size": 168.0, "iv": 0.2829, "open_interest": 870.0, "volume": 0.0, "delta": 0.81, "gamma": 0.031, "vega": 0.0933, "theta": -0.0279, "rho": 0.0801, "theo": 8.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T13:16:44", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SHEL261218P00092500", "bid": 1.0, "bid_size": 75.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.2794, "open_interest": 2449.0, "volume": 15.0, "delta": -0.1992, "gamma": 0.0296, "vega": 0.0959, "theta": -0.0304, "rho": -0.0223, "theo": 1.0857, "change": -0.075, "open": 0.72, "high": 0.9, "low": 0.72, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:38:22", "percent_change": -7.6923, "prev_day_close": 0.974999964237213}, {"option": "SHEL261218C00095000", "bid": 6.2, "bid_size": 138.0, "ask": 6.9, "ask_size": 276.0, "iv": 0.2672, "open_interest": 1767.0, "volume": 4.0, "delta": 0.7262, "gamma": 0.0371, "vega": 0.1142, "theta": -0.0328, "rho": 0.0788, "theo": 6.5668, "change": 0.02, "open": 7.8, "high": 7.8, "low": 7.67, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-05T12:24:13", "percent_change": 0.261437, "prev_day_close": 7.65000009536743}, {"option": "SHEL261218P00095000", "bid": 1.6, "bid_size": 71.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.2728, "open_interest": 2274.0, "volume": 62.0, "delta": -0.281, "gamma": 0.0372, "vega": 0.1152, "theta": -0.0356, "rho": -0.0308, "theo": 1.6526, "change": -0.025, "open": 1.14, "high": 1.45, "low": 1.14, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T13:56:59", "percent_change": -1.69491, "prev_day_close": 1.47499996423721}, {"option": "SHEL261218C00097500", "bid": 4.7, "bid_size": 15.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.2632, "open_interest": 974.0, "volume": 25.0, "delta": 0.6269, "gamma": 0.0425, "vega": 0.1294, "theta": -0.0369, "rho": 0.0705, "theo": 4.8816, "change": -0.45, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T15:25:52", "percent_change": -7.69231, "prev_day_close": 5.84999990463257}, {"option": "SHEL261218P00097500", "bid": 2.5, "bid_size": 10.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.2716, "open_interest": 574.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0435, "vega": 0.1299, "theta": -0.0392, "rho": -0.0401, "theo": 2.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T12:47:07", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SHEL261218C00100000", "bid": 3.3, "bid_size": 69.0, "ask": 3.7, "ask_size": 241.0, "iv": 0.2586, "open_interest": 3568.0, "volume": 9.0, "delta": 0.5164, "gamma": 0.0452, "vega": 0.1361, "theta": -0.039, "rho": 0.059, "theo": 3.4861, "change": -0.21, "open": 5.0, "high": 5.0, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-05T13:36:13", "percent_change": -4.88372, "prev_day_close": 4.29999995231628}, {"option": "SHEL261218P00100000", "bid": 3.6, "bid_size": 28.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.2693, "open_interest": 366.0, "volume": 49.0, "delta": -0.4954, "gamma": 0.0468, "vega": 0.1354, "theta": -0.0404, "rho": -0.0493, "theo": 3.5924, "change": 0.0, "open": 2.65, "high": 3.21, "low": 2.6, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:06:02", "percent_change": 2.23517e-06, "prev_day_close": 3.19999992847443}, {"option": "SHEL261218C00105000", "bid": 1.5, "bid_size": 52.0, "ask": 1.8, "ask_size": 295.0, "iv": 0.2594, "open_interest": 1702.0, "volume": 83.0, "delta": 0.3056, "gamma": 0.0398, "vega": 0.1201, "theta": -0.0349, "rho": 0.0353, "theo": 1.6241, "change": -0.155, "open": 2.35, "high": 2.42, "low": 1.95, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T13:13:18", "percent_change": -7.29412, "prev_day_close": 2.125}, {"option": "SHEL261218P00105000", "bid": 6.5, "bid_size": 117.0, "ask": 7.1, "ask_size": 34.0, "iv": 0.2593, "open_interest": 713.0, "volume": 4.0, "delta": -0.7155, "gamma": 0.0421, "vega": 0.1148, "theta": -0.0342, "rho": -0.0592, "theo": 6.7756, "change": 0.06, "open": 6.11, "high": 6.11, "low": 6.11, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-11-05T14:59:13", "percent_change": 0.991736, "prev_day_close": 6.04999995231628}, {"option": "SHEL261218C00110000", "bid": 0.6, "bid_size": 28.0, "ask": 0.8, "ask_size": 245.0, "iv": 0.2634, "open_interest": 1379.0, "volume": 182.0, "delta": 0.1588, "gamma": 0.0267, "vega": 0.0837, "theta": -0.0249, "rho": 0.0184, "theo": 0.7129, "change": -0.15, "open": 1.05, "high": 1.05, "low": 0.74, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:06:17", "percent_change": -16.6667, "prev_day_close": 0.900000005960464}, {"option": "SHEL261218P00110000", "bid": 10.3, "bid_size": 67.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.2318, "open_interest": 35.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0279, "vega": 0.0716, "theta": -0.0206, "rho": -0.0542, "theo": 10.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T12:49:37", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SHEL261218C00115000", "bid": 0.25, "bid_size": 2.0, "ask": 0.35, "ask_size": 212.0, "iv": 0.2743, "open_interest": 3600.0, "volume": 87.0, "delta": 0.0785, "gamma": 0.0154, "vega": 0.0512, "theta": -0.0157, "rho": 0.0091, "theo": 0.3154, "change": -0.07, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:24:38", "percent_change": -20.0, "prev_day_close": 0.350000008940697}, {"option": "SHEL261218P00115000", "bid": 14.9, "bid_size": 35.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0144, "vega": 0.0344, "theta": -0.0063, "rho": -0.0453, "theo": 15.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T10:51:28", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SHEL261218C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 209.0, "iv": 0.2936, "open_interest": 449.0, "volume": 24.0, "delta": 0.039, "gamma": 0.0084, "vega": 0.0298, "theta": -0.0094, "rho": 0.0045, "theo": 0.1454, "change": 0.0, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:24:38", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "SHEL261218P00120000", "bid": 19.8, "bid_size": 32.0, "ask": 21.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0062, "vega": 0.0145, "theta": 0.0, "rho": -0.0385, "theo": 20.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-09T12:44:13", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SHEL261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 394.0, "iv": 0.31, "open_interest": 507.0, "volume": 1.0, "delta": 0.0199, "gamma": 0.0046, "vega": 0.0172, "theta": -0.0056, "rho": 0.0023, "theo": 0.0706, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:38:51", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL261218P00125000", "bid": 24.8, "bid_size": 28.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0024, "vega": 0.0057, "theta": 0.0, "rho": -0.0369, "theo": 25.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SHEL261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 416.0, "iv": 0.3551, "open_interest": 225.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0025, "vega": 0.01, "theta": -0.0034, "rho": 0.0012, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:50:04", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SHEL261218P00130000", "bid": 29.8, "bid_size": 30.0, "ask": 31.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": -0.0364, "theo": 30.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.47, "last_trade_time": "2026-11-02T14:19:38", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "SHEL261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.3771, "open_interest": 50.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0014, "vega": 0.0059, "theta": -0.0021, "rho": 0.0006, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T12:10:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218P00135000", "bid": 34.8, "bid_size": 26.0, "ask": 36.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": -0.0373, "theo": 35.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "SHEL261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4158, "open_interest": 10.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0013, "rho": 0.0004, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T15:27:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218P00140000", "bid": 39.8, "bid_size": 26.0, "ask": 41.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0386, "theo": 40.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "SHEL261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 140.0, "iv": 0.5863, "open_interest": 3.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0008, "rho": 0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:27:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218P00145000", "bid": 44.8, "bid_size": 26.0, "ask": 46.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0399, "theo": 45.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "SHEL261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 139.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0005, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL261218P00150000", "bid": 49.8, "bid_size": 26.0, "ask": 51.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0412, "theo": 50.4705, "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": 49.3500003814697}, {"option": "SHEL261224C00087000", "bid": 13.1, "bid_size": 14.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0149, "vega": 0.0604, "theta": -0.0116, "rho": 0.1097, "theo": 13.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0152, "vega": 0.061, "theta": -0.0182, "rho": -0.0119, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00088000", "bid": 11.7, "bid_size": 31.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0169, "vega": 0.0673, "theta": -0.0138, "rho": 0.1092, "theo": 12.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00088000", "bid": 0.05, "bid_size": 22.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0173, "vega": 0.0685, "theta": -0.02, "rho": -0.014, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00089000", "bid": 10.6, "bid_size": 61.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0191, "vega": 0.0746, "theta": -0.0161, "rho": 0.1081, "theo": 11.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00089000", "bid": 0.05, "bid_size": 25.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0195, "vega": 0.0753, "theta": -0.0218, "rho": -0.0159, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00090000", "bid": 10.0, "bid_size": 42.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0214, "vega": 0.0823, "theta": -0.0184, "rho": 0.1067, "theo": 10.9566, "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": 0.0}, {"option": "SHEL261224P00090000", "bid": 0.05, "bid_size": 22.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.022, "vega": 0.0836, "theta": -0.0238, "rho": -0.0185, "theo": 0.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00091000", "bid": 9.5, "bid_size": 17.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0239, "vega": 0.0903, "theta": -0.0208, "rho": 0.1049, "theo": 10.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00091000", "bid": 0.05, "bid_size": 24.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0246, "vega": 0.0911, "theta": -0.0258, "rho": -0.0209, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00092000", "bid": 8.1, "bid_size": 61.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0265, "vega": 0.0985, "theta": -0.0232, "rho": 0.1026, "theo": 9.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00092000", "bid": 0.05, "bid_size": 24.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0273, "vega": 0.1001, "theta": -0.0278, "rho": -0.0242, "theo": 1.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00093000", "bid": 7.6, "bid_size": 59.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0292, "vega": 0.1066, "theta": -0.0256, "rho": 0.0999, "theo": 8.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00093000", "bid": 0.05, "bid_size": 24.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.03, "vega": 0.1075, "theta": -0.0298, "rho": -0.0271, "theo": 1.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00094000", "bid": 6.7, "bid_size": 24.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0318, "vega": 0.1147, "theta": -0.0278, "rho": 0.0968, "theo": 7.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00094000", "bid": 0.05, "bid_size": 25.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0328, "vega": 0.1165, "theta": -0.0317, "rho": -0.031, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00095000", "bid": 6.4, "bid_size": 14.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0344, "vega": 0.1222, "theta": -0.0299, "rho": 0.0932, "theo": 6.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00095000", "bid": 0.05, "bid_size": 24.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0355, "vega": 0.1229, "theta": -0.0335, "rho": -0.0345, "theo": 1.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00096000", "bid": 5.8, "bid_size": 13.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0367, "vega": 0.1291, "theta": -0.0319, "rho": 0.0892, "theo": 6.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00096000", "bid": 0.05, "bid_size": 25.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.038, "vega": 0.1302, "theta": -0.0351, "rho": -0.0384, "theo": 2.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00097000", "bid": 4.4, "bid_size": 24.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0388, "vega": 0.135, "theta": -0.0335, "rho": 0.0847, "theo": 5.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00097000", "bid": 0.45, "bid_size": 18.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0403, "vega": 0.1356, "theta": -0.0364, "rho": -0.0425, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00098000", "bid": 3.8, "bid_size": 24.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0405, "vega": 0.1398, "theta": -0.0348, "rho": 0.08, "theo": 4.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00098000", "bid": 0.85, "bid_size": 17.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0422, "vega": 0.14, "theta": -0.0374, "rho": -0.046, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00099000", "bid": 3.1, "bid_size": 24.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.0418, "vega": 0.1432, "theta": -0.0358, "rho": 0.0749, "theo": 4.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00099000", "bid": 1.2, "bid_size": 17.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.0437, "vega": 0.143, "theta": -0.0382, "rho": -0.0503, "theo": 3.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00100000", "bid": 2.8, "bid_size": 24.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0425, "vega": 0.1451, "theta": -0.0364, "rho": 0.0698, "theo": 3.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00100000", "bid": 1.7, "bid_size": 18.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0447, "vega": 0.1442, "theta": -0.0384, "rho": -0.0537, "theo": 3.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00101000", "bid": 2.5, "bid_size": 28.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.2954, "open_interest": 0.0, "volume": 1.0, "delta": 0.489, "gamma": 0.0427, "vega": 0.1454, "theta": -0.0366, "rho": 0.0644, "theo": 3.3812, "change": 4.5, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:28:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00101000", "bid": 2.25, "bid_size": 18.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0451, "vega": 0.1434, "theta": -0.0384, "rho": -0.057, "theo": 4.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00102000", "bid": 1.95, "bid_size": 24.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0424, "vega": 0.1442, "theta": -0.0364, "rho": 0.0591, "theo": 2.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00102000", "bid": 2.8, "bid_size": 17.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0451, "vega": 0.1417, "theta": -0.0379, "rho": -0.0598, "theo": 4.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00103000", "bid": 1.45, "bid_size": 24.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0416, "vega": 0.1415, "theta": -0.0358, "rho": 0.0539, "theo": 2.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00103000", "bid": 3.6, "bid_size": 17.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0444, "vega": 0.137, "theta": -0.037, "rho": -0.0613, "theo": 5.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00104000", "bid": 1.0, "bid_size": 24.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0404, "vega": 0.1375, "theta": -0.035, "rho": 0.0488, "theo": 2.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00104000", "bid": 4.2, "bid_size": 18.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0433, "vega": 0.1321, "theta": -0.0358, "rho": -0.0631, "theo": 6.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00105000", "bid": 0.6, "bid_size": 24.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0387, "vega": 0.1324, "theta": -0.0338, "rho": 0.044, "theo": 1.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00105000", "bid": 4.9, "bid_size": 18.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0417, "vega": 0.1247, "theta": -0.0342, "rho": -0.0634, "theo": 6.8462, "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": 0.0}, {"option": "SHEL261224C00106000", "bid": 0.05, "bid_size": 24.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0368, "vega": 0.1263, "theta": -0.0323, "rho": 0.0393, "theo": 1.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00106000", "bid": 5.7, "bid_size": 14.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0397, "vega": 0.1168, "theta": -0.0323, "rho": -0.0634, "theo": 7.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00107000", "bid": 0.05, "bid_size": 24.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0346, "vega": 0.1196, "theta": -0.0307, "rho": 0.0351, "theo": 1.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00107000", "bid": 6.4, "bid_size": 15.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0374, "vega": 0.1081, "theta": -0.0301, "rho": -0.0628, "theo": 8.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00108000", "bid": 0.05, "bid_size": 22.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0323, "vega": 0.1124, "theta": -0.029, "rho": 0.0312, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00108000", "bid": 7.2, "bid_size": 66.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0348, "vega": 0.0981, "theta": -0.0276, "rho": -0.0616, "theo": 9.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00109000", "bid": 0.05, "bid_size": 24.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0299, "vega": 0.105, "theta": -0.0272, "rho": 0.0276, "theo": 1.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00109000", "bid": 8.1, "bid_size": 65.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.032, "vega": 0.0894, "theta": -0.025, "rho": -0.0597, "theo": 10.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00110000", "bid": 0.05, "bid_size": 24.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0275, "vega": 0.0974, "theta": -0.0254, "rho": 0.0244, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00110000", "bid": 8.9, "bid_size": 56.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0292, "vega": 0.0794, "theta": -0.0223, "rho": -0.0575, "theo": 10.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00111000", "bid": 0.05, "bid_size": 24.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0252, "vega": 0.0901, "theta": -0.0236, "rho": 0.0215, "theo": 0.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00111000", "bid": 9.8, "bid_size": 66.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0263, "vega": 0.0707, "theta": -0.0194, "rho": -0.0556, "theo": 11.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00112000", "bid": 0.05, "bid_size": 28.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.023, "vega": 0.0828, "theta": -0.0218, "rho": 0.0189, "theo": 0.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00112000", "bid": 10.7, "bid_size": 30.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0234, "vega": 0.0622, "theta": -0.0165, "rho": -0.0523, "theo": 12.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00113000", "bid": 0.05, "bid_size": 24.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0208, "vega": 0.0759, "theta": -0.0201, "rho": 0.0166, "theo": 0.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00113000", "bid": 11.8, "bid_size": 27.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0206, "vega": 0.0537, "theta": -0.0137, "rho": -0.05, "theo": 13.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00114000", "bid": 0.05, "bid_size": 24.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0188, "vega": 0.0693, "theta": -0.0184, "rho": 0.0146, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00114000", "bid": 12.7, "bid_size": 30.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.018, "vega": 0.047, "theta": -0.0109, "rho": -0.0498, "theo": 14.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224C00115000", "bid": 0.05, "bid_size": 24.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0169, "vega": 0.0631, "theta": -0.0169, "rho": 0.0128, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SHEL261224P00115000", "bid": 13.7, "bid_size": 27.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0155, "vega": 0.0384, "theta": -0.0082, "rho": -0.0469, "theo": 15.6217, "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": 0.0}, {"option": "SHEL270115C00032500", "bid": 65.8, "bid_size": 26.0, "ask": 69.6, "ask_size": 27.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 67.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.43, "last_trade_time": "2025-06-10T10:06:24", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "SHEL270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 50.0, "iv": 1.5853, "open_interest": 50.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2025-06-02T12:24:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL270115C00035000", "bid": 63.2, "bid_size": 53.0, "ask": 67.1, "ask_size": 28.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 65.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SHEL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 47.0, "iv": 1.1297, "open_interest": 208.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0005, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2025-08-21T10:31:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHEL270115C00037500", "bid": 60.8, "bid_size": 26.0, "ask": 64.6, "ask_size": 28.0, "iv": 1.1416, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 62.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.62, "last_trade_time": "2026-02-18T11:02:32", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "SHEL270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 1.2481, "open_interest": 211.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0006, "rho": -0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2025-08-20T14:59:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SHEL270115C00040000", "bid": 58.2, "bid_size": 59.0, "ask": 62.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 60.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-05-21T15:24:08", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "SHEL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 54.0, "iv": 1.0674, "open_interest": 60.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0006, "rho": -0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:10:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHEL270115C00042500", "bid": 55.8, "bid_size": 30.0, "ask": 59.6, "ask_size": 26.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 57.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2025-11-13T14:36:19", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SHEL270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 46.0, "iv": 1.0027, "open_interest": 153.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0007, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:18:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SHEL270115C00045000", "bid": 53.2, "bid_size": 25.0, "ask": 56.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 55.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-09-25T13:14:55", "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "SHEL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 56.0, "iv": 0.9418, "open_interest": 475.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0008, "rho": -0.0003, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T10:02:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SHEL270115C00047500", "bid": 50.7, "bid_size": 26.0, "ask": 54.8, "ask_size": 27.0, "iv": 0.9015, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 52.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-08-13T15:17:54", "percent_change": 0.0, "prev_day_close": 54.1500015258789}, {"option": "SHEL270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.9739, "open_interest": 19.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0009, "rho": -0.0003, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T15:50:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SHEL270115C00050000", "bid": 48.3, "bid_size": 82.0, "ask": 52.3, "ask_size": 84.0, "iv": 0.872, "open_interest": 154.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 50.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-22T10:07:49", "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "SHEL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 47.0, "iv": 0.7719, "open_interest": 17.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0027, "theta": -0.001, "rho": -0.0004, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-13T09:43:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHEL270115C00052500", "bid": 46.0, "bid_size": 26.0, "ask": 49.8, "ask_size": 26.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.01, "theo": 47.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-05-21T14:22:37", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "SHEL270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 117.0, "iv": 0.7774, "open_interest": 36.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0011, "rho": -0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T12:57:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270115C00055000", "bid": 43.2, "bid_size": 62.0, "ask": 47.3, "ask_size": 30.0, "iv": 0.7208, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0106, "theo": 45.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-08-28T15:39:55", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "SHEL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.5699, "open_interest": 375.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0013, "rho": -0.0006, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T10:15:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270115C00057500", "bid": 40.8, "bid_size": 26.0, "ask": 44.8, "ask_size": 31.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.011, "theo": 42.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-08-13T15:17:54", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "SHEL270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.5311, "open_interest": 227.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0015, "rho": -0.0007, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-01T10:36:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270115C00060000", "bid": 38.6, "bid_size": 38.0, "ask": 42.3, "ask_size": 38.0, "iv": 0.6991, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0118, "theo": 40.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-09-24T12:12:12", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "SHEL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.4939, "open_interest": 1458.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0018, "rho": -0.0009, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:56:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270115C00062500", "bid": 36.1, "bid_size": 95.0, "ask": 39.8, "ask_size": 87.0, "iv": 0.6456, "open_interest": 3340.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0142, "theo": 37.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-10-20T12:00:34", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "SHEL270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.4582, "open_interest": 559.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0021, "rho": -0.0011, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:21:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270115C00065000", "bid": 34.6, "bid_size": 89.0, "ask": 36.0, "ask_size": 80.0, "iv": 0.5414, "open_interest": 1335.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": 0.0147, "theo": 35.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.7, "last_trade_time": "2026-10-19T14:28:57", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "SHEL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 88.0, "iv": 0.4468, "open_interest": 915.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0011, "vega": 0.0093, "theta": -0.0025, "rho": -0.0015, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:46:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270115C00067500", "bid": 32.3, "bid_size": 11.0, "ask": 33.4, "ask_size": 201.0, "iv": 0.5135, "open_interest": 4238.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.001, "vega": 0.003, "theta": 0.0, "rho": 0.0219, "theo": 32.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.72, "last_trade_time": "2026-11-03T10:17:59", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "SHEL270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 241.0, "iv": 0.4119, "open_interest": 1243.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0031, "rho": -0.0019, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:53:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL270115C00070000", "bid": 29.6, "bid_size": 274.0, "ask": 31.0, "ask_size": 216.0, "iv": 0.4488, "open_interest": 426.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0019, "vega": 0.0071, "theta": 0.0, "rho": 0.0378, "theo": 30.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-11-02T09:43:24", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "SHEL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 174.0, "iv": 0.3782, "open_interest": 1372.0, "volume": 25.0, "delta": -0.013, "gamma": 0.002, "vega": 0.0152, "theta": -0.0038, "rho": -0.0025, "theo": 0.0766, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:49:58", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SHEL270115C00072500", "bid": 27.1, "bid_size": 274.0, "ask": 28.5, "ask_size": 217.0, "iv": 0.4045, "open_interest": 766.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.003, "vega": 0.0137, "theta": 0.0, "rho": 0.0637, "theo": 27.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-09-10T09:30:05", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "SHEL270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 252.0, "iv": 0.3603, "open_interest": 372.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0027, "vega": 0.0197, "theta": -0.0047, "rho": -0.0034, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T12:34:05", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL270115C00075000", "bid": 24.9, "bid_size": 9.0, "ask": 26.0, "ask_size": 202.0, "iv": 0.4062, "open_interest": 2001.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.004, "vega": 0.0236, "theta": 0.0, "rho": 0.1156, "theo": 25.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.61, "last_trade_time": "2026-11-03T09:46:36", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "SHEL270115P00075000", "bid": 0.05, "bid_size": 101.0, "ask": 0.2, "ask_size": 69.0, "iv": 0.339, "open_interest": 555.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0037, "vega": 0.0256, "theta": -0.0058, "rho": -0.0046, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:42:19", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "SHEL270115C00077500", "bid": 22.3, "bid_size": 205.0, "ask": 23.6, "ask_size": 233.0, "iv": 0.3628, "open_interest": 903.0, "volume": 5.0, "delta": 0.9688, "gamma": 0.0052, "vega": 0.0325, "theta": 0.0, "rho": 0.1427, "theo": 22.8278, "change": 1.06, "open": 24.96, "high": 24.96, "low": 24.96, "tick": "no_change", "last_trade_price": 24.96, "last_trade_time": "2026-11-05T10:47:07", "percent_change": 4.43515, "prev_day_close": 23.8999996185303}, {"option": "SHEL270115P00077500", "bid": 0.1, "bid_size": 110.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.3241, "open_interest": 1169.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0051, "vega": 0.0331, "theta": -0.0073, "rho": -0.0064, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:32:50", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SHEL270115C00080000", "bid": 19.7, "bid_size": 280.0, "ask": 21.1, "ask_size": 231.0, "iv": 0.3085, "open_interest": 4438.0, "volume": 35.0, "delta": 0.9559, "gamma": 0.0069, "vega": 0.0428, "theta": -0.0024, "rho": 0.1513, "theo": 20.4247, "change": 0.5, "open": 21.9, "high": 21.9, "low": 21.9, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-05T12:21:34", "percent_change": 2.33645, "prev_day_close": 21.3999996185303}, {"option": "SHEL270115P00080000", "bid": 0.15, "bid_size": 116.0, "ask": 0.35, "ask_size": 212.0, "iv": 0.3108, "open_interest": 699.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.007, "vega": 0.0431, "theta": -0.0091, "rho": -0.0088, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:15:54", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SHEL270115C00082500", "bid": 17.4, "bid_size": 232.0, "ask": 18.7, "ask_size": 208.0, "iv": 0.3003, "open_interest": 520.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0093, "vega": 0.0554, "theta": -0.0054, "rho": 0.1526, "theo": 18.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SHEL270115P00082500", "bid": 0.25, "bid_size": 106.0, "ask": 0.45, "ask_size": 173.0, "iv": 0.2965, "open_interest": 1289.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0095, "vega": 0.0559, "theta": -0.0114, "rho": -0.0122, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:47:29", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SHEL270115C00085000", "bid": 15.1, "bid_size": 214.0, "ask": 16.3, "ask_size": 213.0, "iv": 0.2839, "open_interest": 3680.0, "volume": 1.0, "delta": 0.9134, "gamma": 0.0125, "vega": 0.0711, "theta": -0.009, "rho": 0.1523, "theo": 15.7393, "change": -0.15, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T15:23:09", "percent_change": -0.900904, "prev_day_close": 16.6500005722046}, {"option": "SHEL270115P00085000", "bid": 0.4, "bid_size": 112.0, "ask": 0.6, "ask_size": 64.0, "iv": 0.284, "open_interest": 2822.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0127, "vega": 0.0718, "theta": -0.0142, "rho": -0.0169, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T11:15:54", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SHEL270115C00087500", "bid": 13.1, "bid_size": 89.0, "ask": 14.0, "ask_size": 185.0, "iv": 0.2855, "open_interest": 319.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0164, "vega": 0.0898, "theta": -0.0129, "rho": 0.15, "theo": 13.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-10-29T14:23:05", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SHEL270115P00087500", "bid": 0.65, "bid_size": 98.0, "ask": 0.85, "ask_size": 62.0, "iv": 0.2763, "open_interest": 680.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0168, "vega": 0.0907, "theta": -0.0174, "rho": -0.0232, "theo": 0.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-20T14:54:26", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SHEL270115C00090000", "bid": 10.8, "bid_size": 131.0, "ask": 11.8, "ask_size": 174.0, "iv": 0.2654, "open_interest": 2532.0, "volume": 1.0, "delta": 0.8341, "gamma": 0.021, "vega": 0.1108, "theta": -0.0171, "rho": 0.1452, "theo": 11.3554, "change": -0.43, "open": 11.97, "high": 11.97, "low": 11.97, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-11-05T15:14:52", "percent_change": -3.46774, "prev_day_close": 12.4000000953674}, {"option": "SHEL270115P00090000", "bid": 1.0, "bid_size": 301.0, "ask": 1.2, "ask_size": 36.0, "iv": 0.2686, "open_interest": 1967.0, "volume": 1.0, "delta": -0.1702, "gamma": 0.0215, "vega": 0.1118, "theta": -0.0209, "rho": -0.0314, "theo": 1.1203, "change": -0.005, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T15:13:55", "percent_change": -0.487805, "prev_day_close": 1.02500000596046}, {"option": "SHEL270115C00092500", "bid": 9.0, "bid_size": 106.0, "ask": 9.7, "ask_size": 101.0, "iv": 0.2628, "open_interest": 327.0, "volume": 1.0, "delta": 0.7759, "gamma": 0.0259, "vega": 0.1324, "theta": -0.0213, "rho": 0.1375, "theo": 9.3556, "change": 0.86, "open": 11.16, "high": 11.16, "low": 11.16, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-11-05T11:05:10", "percent_change": 8.34951, "prev_day_close": 10.3000001907349}, {"option": "SHEL270115P00092500", "bid": 1.5, "bid_size": 122.0, "ask": 1.8, "ask_size": 57.0, "iv": 0.2664, "open_interest": 721.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0266, "vega": 0.1335, "theta": -0.0245, "rho": -0.0417, "theo": 1.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T14:25:08", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SHEL270115C00095000", "bid": 7.1, "bid_size": 258.0, "ask": 7.8, "ask_size": 217.0, "iv": 0.252, "open_interest": 1330.0, "volume": 65.0, "delta": 0.7049, "gamma": 0.0305, "vega": 0.1521, "theta": -0.0251, "rho": 0.1269, "theo": 7.5355, "change": -0.25, "open": 8.9, "high": 8.9, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T12:02:50", "percent_change": -2.95858, "prev_day_close": 8.44999980926514}, {"option": "SHEL270115P00095000", "bid": 2.2, "bid_size": 63.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.2622, "open_interest": 744.0, "volume": 12.0, "delta": -0.3034, "gamma": 0.0315, "vega": 0.1533, "theta": -0.0277, "rho": -0.0538, "theo": 2.2807, "change": 0.125, "open": 1.9, "high": 2.2, "low": 1.9, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:47:22", "percent_change": 6.02409, "prev_day_close": 2.07500004768372}, {"option": "SHEL270115C00097500", "bid": 5.7, "bid_size": 33.0, "ask": 6.1, "ask_size": 56.0, "iv": 0.2519, "open_interest": 356.0, "volume": 2.0, "delta": 0.6233, "gamma": 0.0341, "vega": 0.1668, "theta": -0.0279, "rho": 0.1137, "theo": 5.9303, "change": 0.55, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 8.0292, "prev_day_close": 6.84999990463257}, {"option": "SHEL270115P00097500", "bid": 3.1, "bid_size": 67.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.2581, "open_interest": 803.0, "volume": 33.0, "delta": -0.3882, "gamma": 0.0355, "vega": 0.1674, "theta": -0.03, "rho": -0.0664, "theo": 3.1767, "change": 0.2, "open": 2.65, "high": 3.1, "low": 2.65, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:53:02", "percent_change": 6.89655, "prev_day_close": 2.89999997615814}, {"option": "SHEL270115C00100000", "bid": 4.4, "bid_size": 77.0, "ask": 4.7, "ask_size": 101.0, "iv": 0.2505, "open_interest": 3028.0, "volume": 38.0, "delta": 0.5354, "gamma": 0.036, "vega": 0.1744, "theta": -0.0294, "rho": 0.0987, "theo": 4.563, "change": -0.72, "open": 5.89, "high": 5.9, "low": 4.68, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-05T15:46:33", "percent_change": -13.3333, "prev_day_close": 5.40000009536743}, {"option": "SHEL270115P00100000", "bid": 4.3, "bid_size": 28.0, "ask": 4.6, "ask_size": 57.0, "iv": 0.2588, "open_interest": 904.0, "volume": 5.0, "delta": -0.4803, "gamma": 0.0378, "vega": 0.1735, "theta": -0.0311, "rho": -0.0778, "theo": 4.3199, "change": 0.0, "open": 3.8, "high": 3.9, "low": 3.8, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T14:59:43", "percent_change": 6.1133e-07, "prev_day_close": 3.89999997615814}, {"option": "SHEL270115C00105000", "bid": 2.4, "bid_size": 82.0, "ask": 2.65, "ask_size": 89.0, "iv": 0.249, "open_interest": 1675.0, "volume": 597.0, "delta": 0.363, "gamma": 0.0341, "vega": 0.1648, "theta": -0.0282, "rho": 0.0678, "theo": 2.5468, "change": -0.05, "open": 3.41, "high": 3.6, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:56:50", "percent_change": -1.63934, "prev_day_close": 3.04999995231628}, {"option": "SHEL270115P00105000", "bid": 7.1, "bid_size": 252.0, "ask": 7.7, "ask_size": 201.0, "iv": 0.2528, "open_interest": 639.0, "volume": 48.0, "delta": -0.6639, "gamma": 0.0368, "vega": 0.1584, "theta": -0.029, "rho": -0.0928, "theo": 7.3608, "change": -0.85, "open": 6.0, "high": 6.0, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T11:13:19", "percent_change": -12.782, "prev_day_close": 6.65000009536743}, {"option": "SHEL270115C00110000", "bid": 1.15, "bid_size": 272.0, "ask": 1.4, "ask_size": 135.0, "iv": 0.248, "open_interest": 1655.0, "volume": 50.0, "delta": 0.2238, "gamma": 0.0268, "vega": 0.1322, "theta": -0.0228, "rho": 0.0421, "theo": 1.3413, "change": -0.375, "open": 1.83, "high": 1.83, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T15:56:44", "percent_change": -23.0769, "prev_day_close": 1.625}, {"option": "SHEL270115P00110000", "bid": 10.7, "bid_size": 136.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.2469, "open_interest": 29.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0297, "vega": 0.1143, "theta": -0.0222, "rho": -0.0872, "theo": 11.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T11:21:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SHEL270115C00115000", "bid": 0.5, "bid_size": 299.0, "ask": 0.75, "ask_size": 171.0, "iv": 0.2518, "open_interest": 1876.0, "volume": 6.0, "delta": 0.1291, "gamma": 0.0185, "vega": 0.0939, "theta": -0.0164, "rho": 0.0244, "theo": 0.6831, "change": -0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:36:35", "percent_change": -3.0303, "prev_day_close": 0.824999988079071}, {"option": "SHEL270115P00115000", "bid": 15.1, "bid_size": 35.0, "ask": 16.2, "ask_size": 26.0, "iv": 0.2365, "open_interest": 4.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0192, "vega": 0.0644, "theta": -0.0122, "rho": -0.0657, "theo": 15.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-02T13:06:02", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SHEL270115C00120000", "bid": 0.25, "bid_size": 254.0, "ask": 0.45, "ask_size": 229.0, "iv": 0.2658, "open_interest": 586.0, "volume": 46.0, "delta": 0.0715, "gamma": 0.0117, "vega": 0.0615, "theta": -0.0108, "rho": 0.0135, "theo": 0.3427, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:51:34", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "SHEL270115P00120000", "bid": 19.9, "bid_size": 30.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0093, "vega": 0.0274, "theta": -0.0018, "rho": -0.0492, "theo": 20.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-10-09T10:11:05", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SHEL270115C00125000", "bid": 0.1, "bid_size": 187.0, "ask": 0.3, "ask_size": 223.0, "iv": 0.2789, "open_interest": 25.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.007, "vega": 0.0383, "theta": -0.0068, "rho": 0.0073, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:42:08", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SHEL270115P00125000", "bid": 24.8, "bid_size": 30.0, "ask": 26.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0033, "vega": 0.0085, "theta": 0.0, "rho": -0.0386, "theo": 25.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SHEL270115C00130000", "bid": 0.05, "bid_size": 63.0, "ask": 0.25, "ask_size": 529.0, "iv": 0.3031, "open_interest": 227.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0041, "vega": 0.0231, "theta": -0.0041, "rho": 0.0039, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:45:05", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SHEL270115P00130000", "bid": 29.8, "bid_size": 30.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0022, "theta": 0.0, "rho": -0.0366, "theo": 30.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.47, "last_trade_time": "2026-11-02T14:19:38", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "SHEL270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 31.0, "iv": 0.3061, "open_interest": 66.0, "volume": 1.0, "delta": 0.0111, "gamma": 0.0023, "vega": 0.0136, "theta": -0.0024, "rho": 0.0021, "theo": 0.0434, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:09:20", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "SHEL270115P00135000", "bid": 34.8, "bid_size": 30.0, "ask": 35.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0373, "theo": 35.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "SHEL270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 49.0, "iv": 0.3375, "open_interest": 167.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0014, "rho": 0.0011, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:30:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL270115P00140000", "bid": 39.7, "bid_size": 30.0, "ask": 41.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0385, "theo": 40.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "SHEL270319C00040000", "bid": 58.3, "bid_size": 26.0, "ask": 62.1, "ask_size": 28.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 60.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "SHEL270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0004, "rho": -0.0004, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SHEL270319C00042500", "bid": 55.9, "bid_size": 29.0, "ask": 59.6, "ask_size": 31.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 57.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "SHEL270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0005, "rho": -0.0006, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SHEL270319C00045000", "bid": 53.3, "bid_size": 26.0, "ask": 57.1, "ask_size": 28.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 55.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "SHEL270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.004, "theta": -0.0006, "rho": -0.0008, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270319C00047500", "bid": 51.0, "bid_size": 27.0, "ask": 54.5, "ask_size": 27.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 52.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "SHEL270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0008, "rho": -0.001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270319C00050000", "bid": 48.5, "bid_size": 26.0, "ask": 52.0, "ask_size": 27.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 50.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "SHEL270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 73.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0065, "theta": -0.001, "rho": -0.0013, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270319C00055000", "bid": 44.6, "bid_size": 26.0, "ask": 46.0, "ask_size": 26.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": 0.0366, "theo": 45.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-04-23T13:59:48", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "SHEL270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.4365, "open_interest": 6.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0106, "theta": -0.0015, "rho": -0.0022, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-25T12:35:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL270319C00060000", "bid": 39.6, "bid_size": 25.0, "ask": 41.0, "ask_size": 25.0, "iv": 0.43, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0009, "vega": 0.0124, "theta": 0.0, "rho": 0.1691, "theo": 40.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.98, "last_trade_time": "2026-04-14T13:21:20", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "SHEL270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.394, "open_interest": 18.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0012, "vega": 0.0173, "theta": -0.0023, "rho": -0.0039, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-22T11:00:36", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL270319C00065000", "bid": 34.8, "bid_size": 1.0, "ask": 36.2, "ask_size": 30.0, "iv": 0.3842, "open_interest": 2.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0017, "vega": 0.0206, "theta": 0.0, "rho": 0.1821, "theo": 35.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-09-08T10:31:36", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "SHEL270319P00065000", "bid": 0.05, "bid_size": 51.0, "ask": 0.25, "ask_size": 60.0, "iv": 0.36, "open_interest": 294.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0021, "vega": 0.0277, "theta": -0.0035, "rho": -0.0068, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:04:57", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SHEL270319C00067500", "bid": 32.2, "bid_size": 26.0, "ask": 33.7, "ask_size": 30.0, "iv": 0.361, "open_interest": 30.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0023, "vega": 0.0282, "theta": 0.0, "rho": 0.1884, "theo": 32.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.53, "last_trade_time": "2026-08-03T11:43:54", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SHEL270319P00067500", "bid": 0.1, "bid_size": 30.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.3486, "open_interest": 11.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0027, "vega": 0.0348, "theta": -0.0042, "rho": -0.0088, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:42:22", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SHEL270319C00070000", "bid": 30.0, "bid_size": 16.0, "ask": 31.3, "ask_size": 123.0, "iv": 0.3744, "open_interest": 33.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0031, "vega": 0.0354, "theta": 0.0, "rho": 0.1938, "theo": 30.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.61, "last_trade_time": "2026-11-04T14:41:21", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "SHEL270319P00070000", "bid": 0.15, "bid_size": 46.0, "ask": 0.4, "ask_size": 132.0, "iv": 0.3397, "open_interest": 888.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0035, "vega": 0.0437, "theta": -0.0052, "rho": -0.0116, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:25:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SHEL270319C00072500", "bid": 27.6, "bid_size": 4.0, "ask": 28.8, "ask_size": 198.0, "iv": 0.3471, "open_interest": 156.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.004, "vega": 0.0446, "theta": -0.0007, "rho": 0.1992, "theo": 28.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-10-19T09:43:23", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "SHEL270319P00072500", "bid": 0.2, "bid_size": 51.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.3217, "open_interest": 451.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0046, "vega": 0.0546, "theta": -0.0063, "rho": -0.0153, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:37:36", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SHEL270319C00075000", "bid": 25.0, "bid_size": 110.0, "ask": 26.5, "ask_size": 114.0, "iv": 0.3202, "open_interest": 38.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0053, "vega": 0.0582, "theta": -0.0024, "rho": 0.204, "theo": 25.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-02T13:21:08", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "SHEL270319P00075000", "bid": 0.3, "bid_size": 60.0, "ask": 0.55, "ask_size": 46.0, "iv": 0.3105, "open_interest": 144.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0059, "vega": 0.0673, "theta": -0.0076, "rho": -0.0199, "theo": 0.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T13:37:36", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SHEL270319C00077500", "bid": 22.9, "bid_size": 21.0, "ask": 24.1, "ask_size": 201.0, "iv": 0.322, "open_interest": 116.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0068, "vega": 0.0743, "theta": -0.0044, "rho": 0.2081, "theo": 23.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-10-19T09:49:46", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "SHEL270319P00077500", "bid": 0.45, "bid_size": 160.0, "ask": 0.7, "ask_size": 106.0, "iv": 0.3023, "open_interest": 276.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0074, "vega": 0.0826, "theta": -0.0091, "rho": -0.0259, "theo": 0.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T14:14:18", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SHEL270319C00080000", "bid": 19.8, "bid_size": 381.0, "ask": 21.7, "ask_size": 213.0, "iv": 0.252, "open_interest": 175.0, "volume": 35.0, "delta": 0.9205, "gamma": 0.0087, "vega": 0.0887, "theta": -0.0065, "rho": 0.2096, "theo": 21.0879, "change": 0.4, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T12:21:34", "percent_change": 1.81818, "prev_day_close": 22.0}, {"option": "SHEL270319P00080000", "bid": 0.6, "bid_size": 269.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.2921, "open_interest": 697.0, "volume": 11.0, "delta": -0.0919, "gamma": 0.0093, "vega": 0.1001, "theta": -0.0108, "rho": -0.0336, "theo": 0.8042, "change": 0.005, "open": 0.65, "high": 0.73, "low": 0.65, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T15:14:09", "percent_change": 0.689656, "prev_day_close": 0.724999994039536}, {"option": "SHEL270319C00082500", "bid": 18.4, "bid_size": 21.0, "ask": 19.4, "ask_size": 237.0, "iv": 0.2944, "open_interest": 586.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0109, "vega": 0.1076, "theta": -0.0089, "rho": 0.2107, "theo": 18.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-10-13T11:25:51", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SHEL270319P00082500", "bid": 0.9, "bid_size": 23.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.2867, "open_interest": 596.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0114, "vega": 0.12, "theta": -0.0126, "rho": -0.0432, "theo": 1.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "SHEL270319C00085000", "bid": 16.1, "bid_size": 130.0, "ask": 17.2, "ask_size": 149.0, "iv": 0.2798, "open_interest": 314.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0133, "vega": 0.1303, "theta": -0.0113, "rho": 0.2101, "theo": 16.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-04T11:59:18", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SHEL270319P00085000", "bid": 1.25, "bid_size": 18.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.2793, "open_interest": 485.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0138, "vega": 0.1408, "theta": -0.0145, "rho": -0.0548, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T10:53:09", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SHEL270319C00087500", "bid": 14.2, "bid_size": 15.0, "ask": 15.1, "ask_size": 139.0, "iv": 0.2786, "open_interest": 430.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.016, "vega": 0.1538, "theta": -0.0138, "rho": 0.2074, "theo": 14.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T11:37:52", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SHEL270319P00087500", "bid": 1.7, "bid_size": 8.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.2778, "open_interest": 303.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0164, "vega": 0.1626, "theta": -0.0165, "rho": -0.0687, "theo": 1.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T09:50:26", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SHEL270319C00090000", "bid": 12.3, "bid_size": 19.0, "ask": 13.1, "ask_size": 147.0, "iv": 0.2732, "open_interest": 445.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0187, "vega": 0.177, "theta": -0.0162, "rho": 0.2024, "theo": 12.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T14:50:02", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SHEL270319P00090000", "bid": 2.25, "bid_size": 19.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.2736, "open_interest": 483.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.019, "vega": 0.1841, "theta": -0.0184, "rho": -0.085, "theo": 2.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:58:03", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SHEL270319C00092500", "bid": 10.4, "bid_size": 133.0, "ask": 11.2, "ask_size": 150.0, "iv": 0.2643, "open_interest": 186.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0212, "vega": 0.1982, "theta": -0.0184, "rho": 0.1948, "theo": 10.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-20T15:43:05", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SHEL270319P00092500", "bid": 2.95, "bid_size": 43.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.2695, "open_interest": 527.0, "volume": 5.0, "delta": -0.2867, "gamma": 0.0214, "vega": 0.2036, "theta": -0.02, "rho": -0.1037, "theo": 3.0861, "change": 0.075, "open": 2.85, "high": 2.95, "low": 2.85, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T15:05:16", "percent_change": 2.6087, "prev_day_close": 2.875}, {"option": "SHEL270319C00095000", "bid": 8.9, "bid_size": 67.0, "ask": 9.4, "ask_size": 158.0, "iv": 0.2616, "open_interest": 1387.0, "volume": 5.0, "delta": 0.673, "gamma": 0.0234, "vega": 0.2159, "theta": -0.0202, "rho": 0.1848, "theo": 9.204, "change": -0.2, "open": 10.1, "high": 10.1, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T14:19:08", "percent_change": -1.97044, "prev_day_close": 10.1500000953674}, {"option": "SHEL270319P00095000", "bid": 3.8, "bid_size": 32.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.2649, "open_interest": 454.0, "volume": 16.0, "delta": -0.3441, "gamma": 0.0235, "vega": 0.2199, "theta": -0.0213, "rho": -0.1243, "theo": 3.9317, "change": 0.0, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T13:43:52", "percent_change": 1.93312e-06, "prev_day_close": 3.69999992847443}, {"option": "SHEL270319C00097500", "bid": 7.5, "bid_size": 17.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.2587, "open_interest": 1207.0, "volume": 6.0, "delta": 0.6114, "gamma": 0.025, "vega": 0.2289, "theta": -0.0216, "rho": 0.1725, "theo": 7.712, "change": 0.5, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T11:00:23", "percent_change": 5.81395, "prev_day_close": 8.59999990463257}, {"option": "SHEL270319P00097500", "bid": 4.8, "bid_size": 32.0, "ask": 5.2, "ask_size": 55.0, "iv": 0.2638, "open_interest": 247.0, "volume": 3.0, "delta": -0.4055, "gamma": 0.025, "vega": 0.2312, "theta": -0.0221, "rho": -0.1462, "theo": 4.9448, "change": 0.0, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T13:35:53", "percent_change": 2.0732e-06, "prev_day_close": 4.59999990463257}, {"option": "SHEL270319C00100000", "bid": 6.2, "bid_size": 16.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.2576, "open_interest": 834.0, "volume": 4.0, "delta": 0.5475, "gamma": 0.026, "vega": 0.2363, "theta": -0.0223, "rho": 0.1585, "theo": 6.3956, "change": -0.1, "open": 7.65, "high": 7.65, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T12:13:41", "percent_change": -1.38889, "prev_day_close": 7.20000004768372}, {"option": "SHEL270319P00100000", "bid": 6.0, "bid_size": 18.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.2624, "open_interest": 275.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0259, "vega": 0.237, "theta": -0.0223, "rho": -0.1687, "theo": 6.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T13:38:44", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SHEL270319C00105000", "bid": 4.0, "bid_size": 167.0, "ask": 4.4, "ask_size": 111.0, "iv": 0.2543, "open_interest": 625.0, "volume": 35.0, "delta": 0.4216, "gamma": 0.0256, "vega": 0.2334, "theta": -0.0221, "rho": 0.1255, "theo": 4.286, "change": -0.4, "open": 5.12, "high": 5.25, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:25:52", "percent_change": -8.16327, "prev_day_close": 4.90000009536743}, {"option": "SHEL270319P00105000", "bid": 8.9, "bid_size": 11.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.2614, "open_interest": 549.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.0257, "vega": 0.2313, "theta": -0.0214, "rho": -0.2098, "theo": 9.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T10:27:35", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SHEL270319C00110000", "bid": 2.6, "bid_size": 94.0, "ask": 2.9, "ask_size": 145.0, "iv": 0.2565, "open_interest": 767.0, "volume": 25.0, "delta": 0.3101, "gamma": 0.0229, "vega": 0.2113, "theta": -0.0201, "rho": 0.0956, "theo": 2.8006, "change": -0.2, "open": 3.55, "high": 3.55, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:15:13", "percent_change": -6.25, "prev_day_close": 3.19999992847443}, {"option": "SHEL270319P00110000", "bid": 12.2, "bid_size": 83.0, "ask": 12.9, "ask_size": 29.0, "iv": 0.2595, "open_interest": 126.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0238, "vega": 0.2049, "theta": -0.0191, "rho": -0.2318, "theo": 12.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T15:56:09", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SHEL270319C00115000", "bid": 1.65, "bid_size": 41.0, "ask": 1.9, "ask_size": 108.0, "iv": 0.26, "open_interest": 391.0, "volume": 3.0, "delta": 0.2205, "gamma": 0.019, "vega": 0.1783, "theta": -0.017, "rho": 0.0702, "theo": 1.8049, "change": -0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:41:16", "percent_change": -3.61446, "prev_day_close": 2.07500004768372}, {"option": "SHEL270319P00115000", "bid": 16.0, "bid_size": 65.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2577, "open_interest": 25.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0214, "vega": 0.1633, "theta": -0.0167, "rho": -0.2158, "theo": 16.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-14T10:58:37", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SHEL270319C00120000", "bid": 1.0, "bid_size": 258.0, "ask": 1.25, "ask_size": 168.0, "iv": 0.2633, "open_interest": 387.0, "volume": 13.0, "delta": 0.1535, "gamma": 0.0149, "vega": 0.1435, "theta": -0.0138, "rho": 0.0494, "theo": 1.1588, "change": 0.075, "open": 1.4, "high": 1.4, "low": 1.35, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:26:28", "percent_change": 5.66038, "prev_day_close": 1.32499998807907}, {"option": "SHEL270319P00120000", "bid": 20.3, "bid_size": 62.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.2468, "open_interest": 1.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.018, "vega": 0.1144, "theta": -0.0136, "rho": -0.174, "theo": 20.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T13:48:10", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SHEL270319C00125000", "bid": 0.6, "bid_size": 241.0, "ask": 0.85, "ask_size": 205.0, "iv": 0.2685, "open_interest": 229.0, "volume": 5.0, "delta": 0.1057, "gamma": 0.0113, "vega": 0.1112, "theta": -0.0108, "rho": 0.0346, "theo": 0.7469, "change": 0.1, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:37:46", "percent_change": 11.7647, "prev_day_close": 0.849999994039536}, {"option": "SHEL270319P00125000", "bid": 25.0, "bid_size": 35.0, "ask": 26.2, "ask_size": 30.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0128, "vega": 0.0675, "theta": -0.0082, "rho": -0.1091, "theo": 25.6856, "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": 24.6500005722046}, {"option": "SHEL270319C00130000", "bid": 0.35, "bid_size": 240.0, "ask": 0.65, "ask_size": 357.0, "iv": 0.2777, "open_interest": 146.0, "volume": 5.0, "delta": 0.0726, "gamma": 0.0083, "vega": 0.0847, "theta": -0.0083, "rho": 0.0239, "theo": 0.4852, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:37:53", "percent_change": 13.0435, "prev_day_close": 0.574999988079071}, {"option": "SHEL270319P00130000", "bid": 29.8, "bid_size": 41.0, "ask": 31.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0071, "vega": 0.0306, "theta": -0.0016, "rho": -0.0662, "theo": 30.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "SHEL270319C00135000", "bid": 0.25, "bid_size": 52.0, "ask": 0.5, "ask_size": 278.0, "iv": 0.2905, "open_interest": 10.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0061, "vega": 0.0636, "theta": -0.0063, "rho": 0.0165, "theo": 0.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T14:19:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SHEL270319P00135000", "bid": 34.8, "bid_size": 30.0, "ask": 36.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0031, "vega": 0.0111, "theta": 0.0, "rho": -0.0464, "theo": 35.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "SHEL270319C00140000", "bid": 0.15, "bid_size": 189.0, "ask": 0.4, "ask_size": 278.0, "iv": 0.3004, "open_interest": 2190.0, "volume": 39.0, "delta": 0.0345, "gamma": 0.0044, "vega": 0.0474, "theta": -0.0047, "rho": 0.0114, "theo": 0.2117, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:17:12", "percent_change": -33.3333, "prev_day_close": 0.300000004470348}, {"option": "SHEL270319P00140000", "bid": 39.8, "bid_size": 30.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.001, "vega": 0.0033, "theta": 0.0, "rho": -0.0403, "theo": 40.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "SHEL270319C00145000", "bid": 0.1, "bid_size": 170.0, "ask": 0.25, "ask_size": 185.0, "iv": 0.3023, "open_interest": 5.0, "volume": 1.0, "delta": 0.024, "gamma": 0.0032, "vega": 0.0353, "theta": -0.0035, "rho": 0.008, "theo": 0.1425, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:51:23", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "SHEL270319P00145000", "bid": 44.7, "bid_size": 30.0, "ask": 46.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.04, "theo": 45.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "SHEL270416C00060000", "bid": 39.6, "bid_size": 26.0, "ask": 41.1, "ask_size": 26.0, "iv": 0.4267, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0012, "vega": 0.0172, "theta": 0.0, "rho": 0.1714, "theo": 40.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-10-12T12:52:29", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "SHEL270416P00060000", "bid": 0.05, "bid_size": 19.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0014, "vega": 0.0234, "theta": -0.0025, "rho": -0.006, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SHEL270416C00065000", "bid": 34.7, "bid_size": 26.0, "ask": 36.2, "ask_size": 26.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0021, "vega": 0.0282, "theta": 0.0, "rho": 0.1872, "theo": 35.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "SHEL270416P00065000", "bid": 0.1, "bid_size": 51.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0024, "vega": 0.0362, "theta": -0.0036, "rho": -0.01, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T14:42:22", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SHEL270416C00070000", "bid": 30.0, "bid_size": 33.0, "ask": 31.3, "ask_size": 43.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0036, "vega": 0.049, "theta": -0.0005, "rho": 0.2061, "theo": 30.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SHEL270416P00070000", "bid": 0.2, "bid_size": 51.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0039, "vega": 0.0554, "theta": -0.0052, "rho": -0.0166, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SHEL270416C00075000", "bid": 25.2, "bid_size": 44.0, "ask": 26.6, "ask_size": 42.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0059, "vega": 0.0743, "theta": -0.0035, "rho": 0.219, "theo": 25.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "SHEL270416P00075000", "bid": 0.4, "bid_size": 51.0, "ask": 0.7, "ask_size": 48.0, "iv": 0.3016, "open_interest": 15.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0062, "vega": 0.0826, "theta": -0.0075, "rho": -0.0275, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T12:56:12", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SHEL270416C00080000", "bid": 20.8, "bid_size": 4.0, "ask": 21.9, "ask_size": 45.0, "iv": 0.2974, "open_interest": 2.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0092, "vega": 0.1126, "theta": -0.0071, "rho": 0.2363, "theo": 21.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.42, "last_trade_time": "2026-10-30T15:23:22", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "SHEL270416P00080000", "bid": 0.8, "bid_size": 17.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.2864, "open_interest": 55.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0095, "vega": 0.1186, "theta": -0.0103, "rho": -0.0443, "theo": 0.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T09:33:16", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SHEL270416C00082500", "bid": 18.5, "bid_size": 105.0, "ask": 19.7, "ask_size": 105.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0112, "vega": 0.1346, "theta": -0.0091, "rho": 0.2432, "theo": 19.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SHEL270416P00082500", "bid": 1.1, "bid_size": 33.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.2803, "open_interest": 101.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0115, "vega": 0.1395, "theta": -0.0119, "rho": -0.0555, "theo": 1.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T15:09:49", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SHEL270416C00085000", "bid": 16.4, "bid_size": 119.0, "ask": 17.5, "ask_size": 118.0, "iv": 0.2749, "open_interest": 16.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0133, "vega": 0.1575, "theta": -0.0111, "rho": 0.248, "theo": 16.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-10-20T15:55:11", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SHEL270416P00085000", "bid": 1.5, "bid_size": 21.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.2744, "open_interest": 19.0, "volume": 1.0, "delta": -0.1615, "gamma": 0.0136, "vega": 0.1621, "theta": -0.0136, "rho": -0.0692, "theo": 1.6498, "change": -0.015, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T14:05:28", "percent_change": -0.983609, "prev_day_close": 1.52500003576279}, {"option": "SHEL270416C00087500", "bid": 14.5, "bid_size": 115.0, "ask": 15.5, "ask_size": 243.0, "iv": 0.2727, "open_interest": 93.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0156, "vega": 0.1805, "theta": -0.0131, "rho": 0.2488, "theo": 14.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-10-23T13:57:52", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SHEL270416P00087500", "bid": 2.0, "bid_size": 37.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.2708, "open_interest": 55.0, "volume": 21.0, "delta": -0.1996, "gamma": 0.0159, "vega": 0.1848, "theta": -0.0152, "rho": -0.0849, "theo": 2.1253, "change": -0.3, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:17:33", "percent_change": -15.0, "prev_day_close": 1.99999994039536}, {"option": "SHEL270416C00090000", "bid": 12.7, "bid_size": 130.0, "ask": 13.5, "ask_size": 155.0, "iv": 0.2672, "open_interest": 121.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0177, "vega": 0.2029, "theta": -0.015, "rho": 0.2464, "theo": 13.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.21, "last_trade_time": "2026-10-14T15:54:08", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SHEL270416P00090000", "bid": 2.6, "bid_size": 12.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.2667, "open_interest": 1124.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0182, "vega": 0.2063, "theta": -0.0168, "rho": -0.1031, "theo": 2.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T10:15:00", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SHEL270416C00092500", "bid": 11.0, "bid_size": 26.0, "ask": 11.7, "ask_size": 70.0, "iv": 0.2635, "open_interest": 21.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0198, "vega": 0.2233, "theta": -0.0166, "rho": 0.242, "theo": 11.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-27T14:55:09", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SHEL270416P00092500", "bid": 3.3, "bid_size": 45.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.2628, "open_interest": 46.0, "volume": 1.0, "delta": -0.2936, "gamma": 0.0203, "vega": 0.2258, "theta": -0.0182, "rho": -0.1229, "theo": 3.4437, "change": -0.5, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:06:21", "percent_change": -15.3846, "prev_day_close": 3.25}, {"option": "SHEL270416C00095000", "bid": 9.5, "bid_size": 33.0, "ask": 10.0, "ask_size": 132.0, "iv": 0.2607, "open_interest": 44.0, "volume": 113.0, "delta": 0.6633, "gamma": 0.0215, "vega": 0.2402, "theta": -0.018, "rho": 0.2323, "theo": 9.7223, "change": -0.5, "open": 10.1, "high": 10.2, "low": 10.1, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T15:06:40", "percent_change": -4.6729, "prev_day_close": 10.6999998092651}, {"option": "SHEL270416P00095000", "bid": 4.2, "bid_size": 17.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.2609, "open_interest": 72.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0221, "vega": 0.242, "theta": -0.0193, "rho": -0.1442, "theo": 4.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:39:33", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SHEL270416C00097500", "bid": 8.0, "bid_size": 13.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.2565, "open_interest": 28.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0228, "vega": 0.2526, "theta": -0.019, "rho": 0.2194, "theo": 8.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-26T10:33:27", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SHEL270416P00097500", "bid": 5.3, "bid_size": 17.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.2612, "open_interest": 283.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0234, "vega": 0.2535, "theta": -0.02, "rho": -0.1666, "theo": 5.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T10:35:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SHEL270416C00100000", "bid": 6.7, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.2546, "open_interest": 19.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0235, "vega": 0.26, "theta": -0.0196, "rho": 0.2036, "theo": 6.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-10-26T11:34:15", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SHEL270416P00100000", "bid": 6.4, "bid_size": 31.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.2597, "open_interest": 244.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0242, "vega": 0.2595, "theta": -0.0203, "rho": -0.1897, "theo": 6.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T13:49:30", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SHEL270416C00105000", "bid": 4.7, "bid_size": 14.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.2556, "open_interest": 133.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0234, "vega": 0.2586, "theta": -0.0197, "rho": 0.1683, "theo": 4.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T10:13:33", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SHEL270416P00105000", "bid": 9.3, "bid_size": 11.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.2595, "open_interest": 148.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0242, "vega": 0.255, "theta": -0.0196, "rho": -0.2319, "theo": 9.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T10:12:12", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SHEL270416C00110000", "bid": 3.1, "bid_size": 87.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.254, "open_interest": 121.0, "volume": 1.0, "delta": 0.3324, "gamma": 0.0215, "vega": 0.2393, "theta": -0.0184, "rho": 0.1316, "theo": 3.3406, "change": 0.07, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T12:24:13", "percent_change": 1.8421, "prev_day_close": 3.80000007152557}, {"option": "SHEL270416P00110000", "bid": 12.6, "bid_size": 57.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.256, "open_interest": 83.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0225, "vega": 0.23, "theta": -0.0178, "rho": -0.2593, "theo": 12.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T10:06:37", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SHEL270416C00115000", "bid": 2.1, "bid_size": 16.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.2575, "open_interest": 305.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0185, "vega": 0.2087, "theta": -0.0162, "rho": 0.0984, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T15:53:26", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SHEL270416P00115000", "bid": 16.3, "bid_size": 63.0, "ask": 17.2, "ask_size": 33.0, "iv": 0.2535, "open_interest": 2.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0205, "vega": 0.1926, "theta": -0.0158, "rho": -0.2565, "theo": 16.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T10:48:01", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "SHEL270416C00120000", "bid": 1.35, "bid_size": 14.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.2602, "open_interest": 204.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0152, "vega": 0.1742, "theta": -0.0136, "rho": 0.0721, "theo": 1.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T10:25:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SHEL270416P00120000", "bid": 20.5, "bid_size": 30.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.2532, "open_interest": 1.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0183, "vega": 0.1443, "theta": -0.0139, "rho": -0.216, "theo": 21.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-08T15:50:13", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "SHEL270416C00125000", "bid": 0.85, "bid_size": 30.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.2637, "open_interest": 167.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.012, "vega": 0.1412, "theta": -0.0111, "rho": 0.0522, "theo": 1.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:44:01", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SHEL270416P00125000", "bid": 25.1, "bid_size": 28.0, "ask": 26.2, "ask_size": 4.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0146, "vega": 0.0921, "theta": -0.0105, "rho": -0.1518, "theo": 25.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "SHEL270416C00130000", "bid": 0.55, "bid_size": 8.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.2705, "open_interest": 16.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0093, "vega": 0.112, "theta": -0.0089, "rho": 0.0375, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T12:48:55", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SHEL270416P00130000", "bid": 29.9, "bid_size": 28.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0094, "vega": 0.0477, "theta": -0.0048, "rho": -0.092, "theo": 30.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "SHEL270416C00135000", "bid": 0.35, "bid_size": 60.0, "ask": 0.65, "ask_size": 30.0, "iv": 0.2779, "open_interest": 15.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0071, "vega": 0.0877, "theta": -0.007, "rho": 0.027, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T09:30:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHEL270416P00135000", "bid": 34.8, "bid_size": 26.0, "ask": 36.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0047, "vega": 0.0191, "theta": 0.0, "rho": -0.0578, "theo": 35.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "SHEL270416C00140000", "bid": 0.25, "bid_size": 42.0, "ask": 0.5, "ask_size": 67.0, "iv": 0.287, "open_interest": 4.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0054, "vega": 0.0681, "theta": -0.0055, "rho": 0.0194, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T10:53:23", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SHEL270416P00140000", "bid": 39.8, "bid_size": 26.0, "ask": 41.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0018, "vega": 0.0056, "theta": 0.0, "rho": -0.0442, "theo": 40.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "SHEL270416C00145000", "bid": 0.15, "bid_size": 51.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.2939, "open_interest": 4.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0041, "vega": 0.0527, "theta": -0.0043, "rho": 0.014, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-14T14:35:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHEL270416P00145000", "bid": 44.7, "bid_size": 26.0, "ask": 46.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0015, "theta": 0.0, "rho": -0.0406, "theo": 45.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "SHEL270416C00150000", "bid": 0.1, "bid_size": 51.0, "ask": 0.35, "ask_size": 104.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0031, "vega": 0.0407, "theta": -0.0034, "rho": 0.0102, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SHEL270416P00150000", "bid": 49.7, "bid_size": 26.0, "ask": 51.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0412, "theo": 50.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "SHEL270617C00037500", "bid": 60.7, "bid_size": 26.0, "ask": 64.6, "ask_size": 32.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 62.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "SHEL270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 60.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.007, "theta": -0.0007, "rho": -0.0018, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHEL270617C00040000", "bid": 58.2, "bid_size": 26.0, "ask": 62.1, "ask_size": 31.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 60.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "SHEL270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.5024, "open_interest": 2.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0008, "rho": -0.0023, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-02-23T12:19:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL270617C00042500", "bid": 55.7, "bid_size": 30.0, "ask": 59.6, "ask_size": 28.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 57.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "SHEL270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 59.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0106, "theta": -0.001, "rho": -0.0029, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHEL270617C00045000", "bid": 53.2, "bid_size": 29.0, "ask": 57.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 55.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "SHEL270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 68.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0131, "theta": -0.0012, "rho": -0.0037, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL270617C00047500", "bid": 50.7, "bid_size": 27.0, "ask": 54.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 52.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "SHEL270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 54.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.016, "theta": -0.0014, "rho": -0.0046, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SHEL270617C00050000", "bid": 49.7, "bid_size": 26.0, "ask": 51.0, "ask_size": 27.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.016, "theo": 50.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "SHEL270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.0196, "theta": -0.0016, "rho": -0.0058, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SHEL270617C00055000", "bid": 44.6, "bid_size": 26.0, "ask": 46.0, "ask_size": 26.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0011, "vega": 0.0162, "theta": 0.0, "rho": 0.135, "theo": 45.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "SHEL270617P00055000", "bid": 0.05, "bid_size": 37.0, "ask": 0.3, "ask_size": 117.0, "iv": 0.3833, "open_interest": 23.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0292, "theta": -0.0023, "rho": -0.0092, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-12T10:30:53", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SHEL270617C00060000", "bid": 39.7, "bid_size": 26.0, "ask": 41.2, "ask_size": 26.0, "iv": 0.3851, "open_interest": 6.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0017, "vega": 0.0336, "theta": 0.0, "rho": 0.202, "theo": 40.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.79, "last_trade_time": "2026-10-26T10:51:29", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "SHEL270617P00060000", "bid": 0.15, "bid_size": 37.0, "ask": 0.35, "ask_size": 159.0, "iv": 0.3539, "open_interest": 409.0, "volume": 0.0, "delta": -0.023, "gamma": 0.002, "vega": 0.043, "theta": -0.0032, "rho": -0.0145, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:10:33", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SHEL270617C00065000", "bid": 34.9, "bid_size": 45.0, "ask": 36.3, "ask_size": 47.0, "iv": 0.3442, "open_interest": 14.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0028, "vega": 0.0552, "theta": 0.0, "rho": 0.2589, "theo": 35.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-10-08T10:01:04", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SHEL270617P00065000", "bid": 0.25, "bid_size": 22.0, "ask": 0.55, "ask_size": 149.0, "iv": 0.3338, "open_interest": 377.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0031, "vega": 0.0626, "theta": -0.0044, "rho": -0.0229, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:05:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHEL270617C00067500", "bid": 32.7, "bid_size": 13.0, "ask": 33.9, "ask_size": 44.0, "iv": 0.3411, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0035, "vega": 0.0645, "theta": -0.0001, "rho": 0.3327, "theo": 33.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T15:28:43", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "SHEL270617P00067500", "bid": 0.3, "bid_size": 247.0, "ask": 0.6, "ask_size": 81.0, "iv": 0.3167, "open_interest": 175.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0038, "vega": 0.0746, "theta": -0.0051, "rho": -0.0286, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:10:11", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SHEL270617C00070000", "bid": 30.2, "bid_size": 94.0, "ask": 31.5, "ask_size": 103.0, "iv": 0.314, "open_interest": 27.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0043, "vega": 0.0805, "theta": -0.0013, "rho": 0.3403, "theo": 30.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-10-16T12:44:45", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "SHEL270617P00070000", "bid": 0.4, "bid_size": 297.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.3086, "open_interest": 809.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0047, "vega": 0.0892, "theta": -0.006, "rho": -0.0358, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:26:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHEL270617C00072500", "bid": 27.7, "bid_size": 93.0, "ask": 29.1, "ask_size": 50.0, "iv": 0.2878, "open_interest": 21.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0053, "vega": 0.0955, "theta": -0.0026, "rho": 0.3469, "theo": 28.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.39, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SHEL270617P00072500", "bid": 0.55, "bid_size": 64.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.3001, "open_interest": 49.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0057, "vega": 0.1047, "theta": -0.0069, "rho": -0.0443, "theo": 0.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-08T09:43:57", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SHEL270617C00075000", "bid": 25.7, "bid_size": 26.0, "ask": 26.9, "ask_size": 113.0, "iv": 0.2983, "open_interest": 30.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0065, "vega": 0.1122, "theta": -0.0039, "rho": 0.3512, "theo": 26.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-10T09:56:35", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "SHEL270617P00075000", "bid": 0.75, "bid_size": 64.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.2933, "open_interest": 431.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0069, "vega": 0.123, "theta": -0.0079, "rho": -0.0548, "theo": 0.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:37:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SHEL270617C00077500", "bid": 23.6, "bid_size": 22.0, "ask": 24.6, "ask_size": 318.0, "iv": 0.2921, "open_interest": 223.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0078, "vega": 0.1342, "theta": -0.0054, "rho": 0.354, "theo": 24.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-10-30T13:42:09", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SHEL270617P00077500", "bid": 1.05, "bid_size": 35.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.2888, "open_interest": 742.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0082, "vega": 0.1433, "theta": -0.009, "rho": -0.0675, "theo": 1.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T11:51:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SHEL270617C00080000", "bid": 21.4, "bid_size": 23.0, "ask": 22.4, "ask_size": 251.0, "iv": 0.2824, "open_interest": 181.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0093, "vega": 0.1539, "theta": -0.0069, "rho": 0.3548, "theo": 21.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.93, "last_trade_time": "2026-10-30T15:23:22", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "SHEL270617P00080000", "bid": 1.35, "bid_size": 184.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.282, "open_interest": 117.0, "volume": 5.0, "delta": -0.1303, "gamma": 0.0097, "vega": 0.164, "theta": -0.0101, "rho": -0.0825, "theo": 1.5567, "change": 0.075, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:37:54", "percent_change": 5.26316, "prev_day_close": 1.42500001192093}, {"option": "SHEL270617C00082500", "bid": 19.3, "bid_size": 84.0, "ask": 20.3, "ask_size": 366.0, "iv": 0.2758, "open_interest": 546.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0109, "vega": 0.1759, "theta": -0.0084, "rho": 0.3527, "theo": 19.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-11-03T10:04:04", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SHEL270617P00082500", "bid": 1.75, "bid_size": 56.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.2776, "open_interest": 214.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0113, "vega": 0.1867, "theta": -0.0113, "rho": -0.1, "theo": 1.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-16T13:28:19", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SHEL270617C00085000", "bid": 17.3, "bid_size": 29.0, "ask": 18.3, "ask_size": 125.0, "iv": 0.2712, "open_interest": 239.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0125, "vega": 0.201, "theta": -0.01, "rho": 0.3482, "theo": 17.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-10-29T14:02:20", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "SHEL270617P00085000", "bid": 2.25, "bid_size": 11.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.2755, "open_interest": 185.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0129, "vega": 0.2098, "theta": -0.0125, "rho": -0.12, "theo": 2.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:49:37", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SHEL270617C00087500", "bid": 15.6, "bid_size": 17.0, "ask": 16.3, "ask_size": 133.0, "iv": 0.2696, "open_interest": 271.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0142, "vega": 0.2253, "theta": -0.0115, "rho": 0.3412, "theo": 15.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-10-27T13:50:16", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "SHEL270617P00087500", "bid": 2.85, "bid_size": 11.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.2724, "open_interest": 162.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0146, "vega": 0.2312, "theta": -0.0136, "rho": -0.1425, "theo": 2.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:17:18", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SHEL270617C00090000", "bid": 13.8, "bid_size": 16.0, "ask": 14.5, "ask_size": 156.0, "iv": 0.2655, "open_interest": 475.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0158, "vega": 0.2433, "theta": -0.0129, "rho": 0.3307, "theo": 14.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T15:18:47", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SHEL270617P00090000", "bid": 3.5, "bid_size": 78.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.2683, "open_interest": 605.0, "volume": 1.0, "delta": -0.2663, "gamma": 0.0161, "vega": 0.2522, "theta": -0.0146, "rho": -0.1671, "theo": 3.6697, "change": -0.23, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-05T10:24:25", "percent_change": -6.57143, "prev_day_close": 3.5}, {"option": "SHEL270617C00092500", "bid": 12.1, "bid_size": 84.0, "ask": 12.8, "ask_size": 106.0, "iv": 0.2614, "open_interest": 1237.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0173, "vega": 0.2643, "theta": -0.0141, "rho": 0.3178, "theo": 12.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-19T09:30:07", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SHEL270617P00092500", "bid": 4.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.2707, "open_interest": 1524.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0176, "vega": 0.271, "theta": -0.0155, "rho": -0.1941, "theo": 4.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T13:10:51", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SHEL270617C00095000", "bid": 10.6, "bid_size": 26.0, "ask": 11.2, "ask_size": 56.0, "iv": 0.2588, "open_interest": 1639.0, "volume": 1.0, "delta": 0.659, "gamma": 0.0185, "vega": 0.2816, "theta": -0.0152, "rho": 0.3027, "theo": 10.9795, "change": -0.28, "open": 11.57, "high": 11.57, "low": 11.57, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-11-05T15:14:52", "percent_change": -2.36287, "prev_day_close": 11.8500003814697}, {"option": "SHEL270617P00095000", "bid": 5.3, "bid_size": 10.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.265, "open_interest": 573.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0188, "vega": 0.2852, "theta": -0.0162, "rho": -0.2204, "theo": 5.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T15:21:49", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SHEL270617C00097500", "bid": 9.2, "bid_size": 30.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.2574, "open_interest": 190.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0195, "vega": 0.2942, "theta": -0.016, "rho": 0.2861, "theo": 9.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-10-29T13:53:30", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SHEL270617P00097500", "bid": 6.3, "bid_size": 63.0, "ask": 6.9, "ask_size": 76.0, "iv": 0.2641, "open_interest": 598.0, "volume": 15.0, "delta": -0.4054, "gamma": 0.0198, "vega": 0.2964, "theta": -0.0167, "rho": -0.2477, "theo": 6.4718, "change": 0.55, "open": 6.1, "high": 6.7, "low": 6.1, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T15:59:02", "percent_change": 8.94309, "prev_day_close": 6.15000009536743}, {"option": "SHEL270617C00100000", "bid": 8.0, "bid_size": 67.0, "ask": 8.5, "ask_size": 106.0, "iv": 0.2567, "open_interest": 703.0, "volume": 1.0, "delta": 0.5616, "gamma": 0.0201, "vega": 0.3012, "theta": -0.0165, "rho": 0.2663, "theo": 8.3028, "change": -0.26, "open": 8.84, "high": 8.84, "low": 8.84, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-11-05T14:55:00", "percent_change": -2.85714, "prev_day_close": 9.09999990463257}, {"option": "SHEL270617P00100000", "bid": 7.6, "bid_size": 11.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.2642, "open_interest": 698.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0204, "vega": 0.3028, "theta": -0.0169, "rho": -0.2748, "theo": 7.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T15:41:42", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SHEL270617C00105000", "bid": 5.9, "bid_size": 26.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.2551, "open_interest": 639.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0203, "vega": 0.304, "theta": -0.0168, "rho": 0.2268, "theo": 6.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T11:45:06", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SHEL270617P00105000", "bid": 10.4, "bid_size": 10.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.2623, "open_interest": 318.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0207, "vega": 0.3019, "theta": -0.0166, "rho": -0.3202, "theo": 10.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T13:48:30", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SHEL270617C00110000", "bid": 4.2, "bid_size": 65.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.2517, "open_interest": 895.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0193, "vega": 0.2904, "theta": -0.0162, "rho": 0.1863, "theo": 4.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T15:30:40", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SHEL270617P00110000", "bid": 13.6, "bid_size": 15.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.2605, "open_interest": 30.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0199, "vega": 0.2834, "theta": -0.0154, "rho": -0.3525, "theo": 13.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-11-03T14:16:07", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SHEL270617C00115000", "bid": 3.0, "bid_size": 27.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.2558, "open_interest": 241.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0174, "vega": 0.2657, "theta": -0.0149, "rho": 0.1497, "theo": 3.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:16:03", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SHEL270617P00115000", "bid": 17.2, "bid_size": 31.0, "ask": 18.1, "ask_size": 22.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0186, "vega": 0.2512, "theta": -0.0139, "rho": -0.3645, "theo": 17.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SHEL270617C00120000", "bid": 2.1, "bid_size": 5.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.2579, "open_interest": 339.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0151, "vega": 0.2338, "theta": -0.0132, "rho": 0.119, "theo": 2.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-02T11:04:05", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SHEL270617P00120000", "bid": 21.1, "bid_size": 30.0, "ask": 22.1, "ask_size": 4.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0177, "vega": 0.2079, "theta": -0.0127, "rho": -0.3403, "theo": 21.6788, "change": 0.0, "open": 0.0, "high": 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": "SHEL270617C00125000", "bid": 1.5, "bid_size": 8.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.2617, "open_interest": 90.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0128, "vega": 0.2009, "theta": -0.0114, "rho": 0.0927, "theo": 1.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T15:42:23", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SHEL270617P00125000", "bid": 25.5, "bid_size": 30.0, "ask": 26.6, "ask_size": 4.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0165, "vega": 0.1566, "theta": -0.012, "rho": -0.2852, "theo": 26.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "SHEL270617C00130000", "bid": 1.05, "bid_size": 8.0, "ask": 1.45, "ask_size": 38.0, "iv": 0.2673, "open_interest": 823.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0106, "vega": 0.1695, "theta": -0.0097, "rho": 0.0718, "theo": 1.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T11:53:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SHEL270617P00130000", "bid": 30.0, "bid_size": 31.0, "ask": 31.2, "ask_size": 4.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0136, "vega": 0.1004, "theta": -0.0093, "rho": -0.196, "theo": 30.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "SHEL270617C00135000", "bid": 0.75, "bid_size": 12.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.2699, "open_interest": 14.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0086, "vega": 0.141, "theta": -0.0081, "rho": 0.0554, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SHEL270617P00135000", "bid": 34.9, "bid_size": 28.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0088, "vega": 0.0512, "theta": -0.0036, "rho": -0.1138, "theo": 35.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "SHEL270617C00140000", "bid": 0.5, "bid_size": 170.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.275, "open_interest": 317.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.007, "vega": 0.1163, "theta": -0.0068, "rho": 0.0427, "theo": 0.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:33:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SHEL270617P00140000", "bid": 39.8, "bid_size": 30.0, "ask": 40.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": -0.9866, "gamma": 0.0044, "vega": 0.0189, "theta": 0.0, "rho": -0.0614, "theo": 40.5133, "change": 0.4, "open": 39.9, "high": 39.9, "low": 39.9, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-11-05T14:06:43", "percent_change": 1.01266, "prev_day_close": 39.5}, {"option": "SHEL270617C00145000", "bid": 0.35, "bid_size": 159.0, "ask": 0.7, "ask_size": 243.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0056, "vega": 0.0954, "theta": -0.0056, "rho": 0.033, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SHEL270617P00145000", "bid": 44.7, "bid_size": 30.0, "ask": 46.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0016, "vega": 0.0059, "theta": 0.0, "rho": -0.0444, "theo": 45.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SHEL270617C00150000", "bid": 0.3, "bid_size": 41.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.2864, "open_interest": 15.0, "volume": 2.0, "delta": 0.0472, "gamma": 0.0045, "vega": 0.0781, "theta": -0.0046, "rho": 0.0256, "theo": 0.3775, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:55:06", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "SHEL270617P00150000", "bid": 49.7, "bid_size": 32.0, "ask": 51.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": -0.0424, "theo": 50.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "SHEL270617C00155000", "bid": 0.2, "bid_size": 71.0, "ask": 0.5, "ask_size": 285.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0036, "vega": 0.0637, "theta": -0.0038, "rho": 0.0197, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHEL270617P00155000", "bid": 54.7, "bid_size": 31.0, "ask": 55.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0426, "theo": 55.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "SHEL270617C00160000", "bid": 0.15, "bid_size": 20.0, "ask": 0.45, "ask_size": 144.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0029, "vega": 0.0519, "theta": -0.0031, "rho": 0.0154, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SHEL270617P00160000", "bid": 59.7, "bid_size": 25.0, "ask": 61.3, "ask_size": 26.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.044, "theo": 60.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "SHEL270917C00047500", "bid": 52.2, "bid_size": 26.0, "ask": 53.5, "ask_size": 26.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0065, "theo": 52.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-10-20T09:55:11", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SHEL270917P00047500", "bid": 0.05, "bid_size": 32.0, "ask": 0.4, "ask_size": 96.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0009, "vega": 0.0309, "theta": -0.0018, "rho": -0.0118, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SHEL270917C00050000", "bid": 49.4, "bid_size": 26.0, "ask": 51.0, "ask_size": 26.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0008, "vega": 0.0077, "theta": 0.0, "rho": 0.0479, "theo": 50.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "SHEL270917P00050000", "bid": 0.05, "bid_size": 57.0, "ask": 0.4, "ask_size": 74.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0012, "vega": 0.037, "theta": -0.0021, "rho": -0.0145, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SHEL270917C00055000", "bid": 44.4, "bid_size": 26.0, "ask": 46.2, "ask_size": 26.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0014, "vega": 0.0334, "theta": 0.0, "rho": 0.198, "theo": 45.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.39, "last_trade_time": "2026-09-21T10:47:14", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SHEL270917P00055000", "bid": 0.2, "bid_size": 14.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0018, "vega": 0.0526, "theta": -0.0028, "rho": -0.0219, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SHEL270917C00060000", "bid": 39.7, "bid_size": 50.0, "ask": 41.4, "ask_size": 40.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0023, "vega": 0.0582, "theta": 0.0, "rho": 0.2595, "theo": 40.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "SHEL270917P00060000", "bid": 0.3, "bid_size": 35.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0026, "vega": 0.0733, "theta": -0.0037, "rho": -0.0328, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SHEL270917C00065000", "bid": 35.0, "bid_size": 51.0, "ask": 36.6, "ask_size": 42.0, "iv": 0.321, "open_interest": 3.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0035, "vega": 0.0882, "theta": -0.0002, "rho": 0.3529, "theo": 35.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.93, "last_trade_time": "2026-09-15T13:58:14", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SHEL270917P00065000", "bid": 0.5, "bid_size": 51.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0038, "vega": 0.1004, "theta": -0.0049, "rho": -0.0487, "theo": 0.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-09T15:42:05", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SHEL270917C00070000", "bid": 30.4, "bid_size": 51.0, "ask": 32.0, "ask_size": 44.0, "iv": 0.3003, "open_interest": 5.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.005, "vega": 0.1259, "theta": -0.0022, "rho": 0.3958, "theo": 31.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-10-08T12:41:48", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "SHEL270917P00070000", "bid": 0.85, "bid_size": 57.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.3043, "open_interest": 300.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0053, "vega": 0.1345, "theta": -0.0063, "rho": -0.0714, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-26T13:56:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SHEL270917C00075000", "bid": 26.3, "bid_size": 38.0, "ask": 27.5, "ask_size": 39.0, "iv": 0.2923, "open_interest": 1.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0069, "vega": 0.1671, "theta": -0.0044, "rho": 0.4758, "theo": 26.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-10-16T13:40:51", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "SHEL270917P00075000", "bid": 1.4, "bid_size": 8.0, "ask": 1.85, "ask_size": 31.0, "iv": 0.295, "open_interest": 69.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0072, "vega": 0.175, "theta": -0.0078, "rho": -0.1028, "theo": 1.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T09:44:18", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SHEL270917C00080000", "bid": 22.4, "bid_size": 10.0, "ask": 23.4, "ask_size": 44.0, "iv": 0.2872, "open_interest": 8.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0092, "vega": 0.2112, "theta": -0.0068, "rho": 0.4764, "theo": 22.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-10-15T13:54:45", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SHEL270917P00080000", "bid": 2.2, "bid_size": 4.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.2851, "open_interest": 2.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0094, "vega": 0.2199, "theta": -0.0096, "rho": -0.1436, "theo": 2.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-09-22T09:35:38", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SHEL270917C00082500", "bid": 20.2, "bid_size": 95.0, "ask": 21.4, "ask_size": 88.0, "iv": 0.2759, "open_interest": 5.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0104, "vega": 0.2363, "theta": -0.0079, "rho": 0.4736, "theo": 20.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-11-04T12:57:48", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SHEL270917P00082500", "bid": 2.7, "bid_size": 4.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.281, "open_interest": 29.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0106, "vega": 0.2427, "theta": -0.0104, "rho": -0.1682, "theo": 2.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-10-16T13:28:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SHEL270917C00085000", "bid": 18.6, "bid_size": 19.0, "ask": 19.5, "ask_size": 166.0, "iv": 0.2766, "open_interest": 26.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0115, "vega": 0.2564, "theta": -0.009, "rho": 0.4658, "theo": 19.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-16T15:08:14", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "SHEL270917P00085000", "bid": 3.3, "bid_size": 11.0, "ask": 3.8, "ask_size": 199.0, "iv": 0.2799, "open_interest": 268.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0118, "vega": 0.2654, "theta": -0.0112, "rho": -0.1948, "theo": 3.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-12T15:17:33", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SHEL270917C00087500", "bid": 16.8, "bid_size": 22.0, "ask": 17.7, "ask_size": 98.0, "iv": 0.2721, "open_interest": 18.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0127, "vega": 0.2803, "theta": -0.0101, "rho": 0.4569, "theo": 17.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-11-04T11:59:18", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "SHEL270917P00087500", "bid": 4.0, "bid_size": 16.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.2757, "open_interest": 10.0, "volume": 4.0, "delta": -0.2485, "gamma": 0.013, "vega": 0.2868, "theta": -0.012, "rho": -0.224, "theo": 4.1124, "change": -0.35, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T11:10:40", "percent_change": -8.86076, "prev_day_close": 3.94999992847443}, {"option": "SHEL270917C00090000", "bid": 15.1, "bid_size": 16.0, "ask": 16.0, "ask_size": 235.0, "iv": 0.2683, "open_interest": 195.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0138, "vega": 0.3011, "theta": -0.0111, "rho": 0.444, "theo": 15.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-26T15:49:27", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SHEL270917P00090000", "bid": 4.7, "bid_size": 10.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.272, "open_interest": 1.0, "volume": 0.0, "delta": -0.284, "gamma": 0.014, "vega": 0.3061, "theta": -0.0126, "rho": -0.2535, "theo": 4.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-15T11:54:08", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SHEL270917C00092500", "bid": 13.5, "bid_size": 33.0, "ask": 14.4, "ask_size": 91.0, "iv": 0.2647, "open_interest": 55.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0147, "vega": 0.3181, "theta": -0.0119, "rho": 0.4292, "theo": 14.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-10-27T13:50:16", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SHEL270917P00092500", "bid": 5.6, "bid_size": 8.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.2718, "open_interest": 171.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.015, "vega": 0.3235, "theta": -0.0132, "rho": -0.2852, "theo": 5.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T12:35:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SHEL270917C00095000", "bid": 12.2, "bid_size": 10.0, "ask": 12.9, "ask_size": 49.0, "iv": 0.2646, "open_interest": 55.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0155, "vega": 0.3343, "theta": -0.0126, "rho": 0.413, "theo": 12.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-10-26T15:33:56", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SHEL270917P00095000", "bid": 6.5, "bid_size": 12.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.2671, "open_interest": 93.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0159, "vega": 0.3378, "theta": -0.0136, "rho": -0.3167, "theo": 6.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T10:46:11", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SHEL270917C00097500", "bid": 10.7, "bid_size": 42.0, "ask": 11.5, "ask_size": 35.0, "iv": 0.26, "open_interest": 84.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0162, "vega": 0.3451, "theta": -0.0132, "rho": 0.3924, "theo": 11.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-20T15:43:05", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SHEL270917P00097500", "bid": 7.6, "bid_size": 13.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.2655, "open_interest": 164.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0166, "vega": 0.3484, "theta": -0.014, "rho": -0.3484, "theo": 7.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T12:28:03", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SHEL270917C00100000", "bid": 9.7, "bid_size": 14.0, "ask": 10.2, "ask_size": 82.0, "iv": 0.2611, "open_interest": 173.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0167, "vega": 0.3542, "theta": -0.0137, "rho": 0.3726, "theo": 9.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T13:10:52", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SHEL270917P00100000", "bid": 8.9, "bid_size": 11.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.2639, "open_interest": 872.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0171, "vega": 0.3554, "theta": -0.0142, "rho": -0.3787, "theo": 9.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-10-23T13:14:07", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SHEL270917C00105000", "bid": 7.5, "bid_size": 121.0, "ask": 8.1, "ask_size": 135.0, "iv": 0.2593, "open_interest": 669.0, "volume": 1.0, "delta": 0.4914, "gamma": 0.017, "vega": 0.3599, "theta": -0.014, "rho": 0.3281, "theo": 7.859, "change": -0.34, "open": 8.16, "high": 8.16, "low": 8.16, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-11-05T15:16:34", "percent_change": -4.0, "prev_day_close": 8.5}, {"option": "SHEL270917P00105000", "bid": 11.6, "bid_size": 11.0, "ask": 12.2, "ask_size": 18.0, "iv": 0.2635, "open_interest": 1046.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0176, "vega": 0.3571, "theta": -0.0141, "rho": -0.4311, "theo": 11.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-28T14:13:53", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SHEL270917C00110000", "bid": 5.8, "bid_size": 120.0, "ask": 6.4, "ask_size": 216.0, "iv": 0.2599, "open_interest": 751.0, "volume": 1.0, "delta": 0.415, "gamma": 0.0166, "vega": 0.3524, "theta": -0.0139, "rho": 0.2829, "theo": 6.1259, "change": -0.25, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T15:17:24", "percent_change": -3.7594, "prev_day_close": 6.65000009536743}, {"option": "SHEL270917P00110000", "bid": 14.8, "bid_size": 11.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.265, "open_interest": 77.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0174, "vega": 0.3445, "theta": -0.0135, "rho": -0.4691, "theo": 14.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-13T10:08:02", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SHEL270917C00115000", "bid": 4.4, "bid_size": 143.0, "ask": 5.0, "ask_size": 216.0, "iv": 0.2596, "open_interest": 310.0, "volume": 6.0, "delta": 0.3456, "gamma": 0.0156, "vega": 0.3334, "theta": -0.0132, "rho": 0.2418, "theo": 4.7505, "change": -0.05, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T12:32:15", "percent_change": -0.970876, "prev_day_close": 5.15000009536743}, {"option": "SHEL270917P00115000", "bid": 18.2, "bid_size": 39.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0167, "vega": 0.3189, "theta": -0.0124, "rho": -0.4896, "theo": 18.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SHEL270917C00120000", "bid": 3.4, "bid_size": 37.0, "ask": 3.9, "ask_size": 206.0, "iv": 0.2616, "open_interest": 388.0, "volume": 13.0, "delta": 0.2847, "gamma": 0.0143, "vega": 0.3077, "theta": -0.0123, "rho": 0.2022, "theo": 3.6739, "change": -0.05, "open": 4.2, "high": 4.2, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T12:06:26", "percent_change": -1.26582, "prev_day_close": 3.94999992847443}, {"option": "SHEL270917P00120000", "bid": 22.0, "bid_size": 60.0, "ask": 22.8, "ask_size": 11.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0161, "vega": 0.2829, "theta": -0.0114, "rho": -0.4841, "theo": 22.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SHEL270917C00125000", "bid": 2.55, "bid_size": 14.0, "ask": 3.1, "ask_size": 226.0, "iv": 0.2635, "open_interest": 725.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0128, "vega": 0.278, "theta": -0.0112, "rho": 0.1674, "theo": 2.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T14:38:25", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SHEL270917P00125000", "bid": 26.1, "bid_size": 58.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.016, "vega": 0.2373, "theta": -0.0109, "rho": -0.4322, "theo": 26.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "SHEL270917C00130000", "bid": 1.85, "bid_size": 58.0, "ask": 2.4, "ask_size": 105.0, "iv": 0.2631, "open_interest": 115.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0112, "vega": 0.247, "theta": -0.01, "rho": 0.1376, "theo": 2.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T10:42:37", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SHEL270917P00130000", "bid": 30.4, "bid_size": 31.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0156, "vega": 0.1802, "theta": -0.0111, "rho": -0.3332, "theo": 31.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "SHEL270917C00135000", "bid": 1.4, "bid_size": 50.0, "ask": 1.9, "ask_size": 72.0, "iv": 0.2658, "open_interest": 32.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0097, "vega": 0.2166, "theta": -0.0088, "rho": 0.1125, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T11:54:54", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SHEL270917P00135000", "bid": 35.0, "bid_size": 31.0, "ask": 36.4, "ask_size": 31.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0132, "vega": 0.1173, "theta": -0.0091, "rho": -0.221, "theo": 35.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SHEL270917C00140000", "bid": 1.1, "bid_size": 8.0, "ask": 1.55, "ask_size": 129.0, "iv": 0.2708, "open_interest": 30.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0083, "vega": 0.1884, "theta": -0.0077, "rho": 0.0918, "theo": 1.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T12:08:14", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SHEL270917P00140000", "bid": 39.8, "bid_size": 44.0, "ask": 41.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0088, "vega": 0.0586, "theta": -0.0034, "rho": -0.124, "theo": 40.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "SHEL270917C00145000", "bid": 0.85, "bid_size": 8.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.2744, "open_interest": 4.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0071, "vega": 0.1626, "theta": -0.0066, "rho": 0.0748, "theo": 1.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T15:29:39", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SHEL270917P00145000", "bid": 44.8, "bid_size": 26.0, "ask": 46.2, "ask_size": 26.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0046, "vega": 0.028, "theta": 0.0, "rho": -0.0586, "theo": 45.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "SHEL270917C00150000", "bid": 0.65, "bid_size": 34.0, "ask": 1.05, "ask_size": 78.0, "iv": 0.2789, "open_interest": 6.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.006, "vega": 0.1395, "theta": -0.0057, "rho": 0.0609, "theo": 0.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T10:40:38", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SHEL270917P00150000", "bid": 49.7, "bid_size": 26.0, "ask": 51.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0017, "vega": 0.0068, "theta": 0.0, "rho": -0.0496, "theo": 50.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "SHEL270917C00155000", "bid": 0.45, "bid_size": 123.0, "ask": 0.9, "ask_size": 136.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0051, "vega": 0.1194, "theta": -0.0049, "rho": 0.0499, "theo": 0.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SHEL270917P00155000", "bid": 54.7, "bid_size": 26.0, "ask": 57.5, "ask_size": 26.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0426, "theo": 55.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "SHEL270917C00160000", "bid": 0.35, "bid_size": 119.0, "ask": 0.8, "ask_size": 186.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0042, "vega": 0.1014, "theta": -0.0042, "rho": 0.0404, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SHEL270917P00160000", "bid": 59.7, "bid_size": 26.0, "ask": 62.4, "ask_size": 26.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0439, "theo": 60.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "SHEL271217C00055000", "bid": 44.0, "bid_size": 26.0, "ask": 47.5, "ask_size": 30.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0019, "vega": 0.0688, "theta": 0.0, "rho": 0.5145, "theo": 45.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "SHEL271217P00055000", "bid": 0.1, "bid_size": 75.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.002, "vega": 0.0756, "theta": -0.0031, "rho": -0.0388, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SHEL271217C00060000", "bid": 40.0, "bid_size": 41.0, "ask": 43.0, "ask_size": 42.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0027, "vega": 0.0935, "theta": 0.0, "rho": 0.5488, "theo": 41.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "SHEL271217P00060000", "bid": 0.45, "bid_size": 73.0, "ask": 1.0, "ask_size": 70.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0029, "vega": 0.1006, "theta": -0.0039, "rho": -0.0554, "theo": 0.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SHEL271217C00065000", "bid": 34.2, "bid_size": 74.0, "ask": 38.5, "ask_size": 44.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0038, "vega": 0.1244, "theta": 0.0, "rho": 0.5775, "theo": 36.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "SHEL271217P00065000", "bid": 0.35, "bid_size": 88.0, "ask": 1.6, "ask_size": 87.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.004, "vega": 0.132, "theta": -0.0049, "rho": -0.078, "theo": 1.0273, "change": 0.0, "open": 0.0, "high": 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": "SHEL271217C00070000", "bid": 29.6, "bid_size": 69.0, "ask": 34.0, "ask_size": 42.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0051, "vega": 0.1615, "theta": -0.0016, "rho": 0.5986, "theo": 32.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "SHEL271217P00070000", "bid": 0.7, "bid_size": 96.0, "ask": 2.65, "ask_size": 99.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0054, "vega": 0.1695, "theta": -0.006, "rho": -0.1081, "theo": 1.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SHEL271217C00075000", "bid": 26.9, "bid_size": 25.0, "ask": 30.0, "ask_size": 44.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0068, "vega": 0.2041, "theta": -0.0035, "rho": 0.6101, "theo": 28.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "SHEL271217P00075000", "bid": 1.65, "bid_size": 42.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.007, "vega": 0.2126, "theta": -0.0072, "rho": -0.1475, "theo": 2.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SHEL271217C00080000", "bid": 21.5, "bid_size": 77.0, "ask": 26.0, "ask_size": 48.0, "iv": 0.255, "open_interest": 1.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0086, "vega": 0.2501, "theta": -0.0054, "rho": 0.6103, "theo": 24.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T13:33:05", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "SHEL271217P00080000", "bid": 1.5, "bid_size": 104.0, "ask": 5.5, "ask_size": 91.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0089, "vega": 0.2589, "theta": -0.0086, "rho": -0.1971, "theo": 2.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SHEL271217C00085000", "bid": 18.0, "bid_size": 72.0, "ask": 22.0, "ask_size": 49.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0105, "vega": 0.2963, "theta": -0.0073, "rho": 0.5982, "theo": 20.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SHEL271217P00085000", "bid": 3.4, "bid_size": 50.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0109, "vega": 0.3047, "theta": -0.0098, "rho": -0.2556, "theo": 4.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SHEL271217C00090000", "bid": 14.6, "bid_size": 73.0, "ask": 19.0, "ask_size": 56.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0123, "vega": 0.3388, "theta": -0.009, "rho": 0.5738, "theo": 17.3541, "change": 0.0, "open": 0.0, "high": 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": "SHEL271217P00090000", "bid": 3.6, "bid_size": 65.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0127, "vega": 0.3461, "theta": -0.0109, "rho": -0.3215, "theo": 5.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SHEL271217C00095000", "bid": 13.4, "bid_size": 29.0, "ask": 15.7, "ask_size": 154.0, "iv": 0.2682, "open_interest": 7.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0138, "vega": 0.3734, "theta": -0.0103, "rho": 0.5386, "theo": 14.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-11-04T14:36:20", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SHEL271217P00095000", "bid": 5.5, "bid_size": 87.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0144, "vega": 0.3785, "theta": -0.0118, "rho": -0.3881, "theo": 7.4039, "change": 0.0, "open": 0.0, "high": 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": "SHEL271217C00100000", "bid": 10.0, "bid_size": 81.0, "ask": 13.2, "ask_size": 65.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0148, "vega": 0.398, "theta": -0.0113, "rho": 0.4968, "theo": 11.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SHEL271217P00100000", "bid": 8.7, "bid_size": 49.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0156, "vega": 0.3981, "theta": -0.0123, "rho": -0.4504, "theo": 9.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SHEL271217C00105000", "bid": 7.1, "bid_size": 135.0, "ask": 11.5, "ask_size": 125.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0152, "vega": 0.4083, "theta": -0.0118, "rho": 0.448, "theo": 9.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SHEL271217P00105000", "bid": 11.0, "bid_size": 47.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0163, "vega": 0.4032, "theta": -0.0124, "rho": -0.505, "theo": 12.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SHEL271217C00110000", "bid": 5.0, "bid_size": 171.0, "ask": 9.6, "ask_size": 112.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0152, "vega": 0.4065, "theta": -0.012, "rho": 0.3976, "theo": 7.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SHEL271217P00110000", "bid": 14.0, "bid_size": 32.0, "ask": 18.0, "ask_size": 32.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0165, "vega": 0.3933, "theta": -0.0121, "rho": -0.5445, "theo": 15.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SHEL271217C00115000", "bid": 3.9, "bid_size": 238.0, "ask": 7.2, "ask_size": 210.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0147, "vega": 0.3944, "theta": -0.0118, "rho": 0.3481, "theo": 6.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SHEL271217P00115000", "bid": 17.3, "bid_size": 61.0, "ask": 20.6, "ask_size": 60.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0164, "vega": 0.3693, "theta": -0.0115, "rho": -0.5603, "theo": 18.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SHEL271217C00120000", "bid": 4.3, "bid_size": 119.0, "ask": 5.8, "ask_size": 209.0, "iv": 0.2597, "open_interest": 6.0, "volume": 2.0, "delta": 0.3378, "gamma": 0.0138, "vega": 0.3745, "theta": -0.0113, "rho": 0.3017, "theo": 5.079, "change": -1.1, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T15:46:46", "percent_change": -20.0, "prev_day_close": 5.5}, {"option": "SHEL271217P00120000", "bid": 20.9, "bid_size": 62.0, "ask": 24.5, "ask_size": 57.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0164, "vega": 0.3334, "theta": -0.011, "rho": -0.5466, "theo": 22.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SHEL271217C00125000", "bid": 3.4, "bid_size": 111.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.2605, "open_interest": 2.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0128, "vega": 0.3495, "theta": -0.0106, "rho": 0.2598, "theo": 4.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-04T14:49:18", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SHEL271217P00125000", "bid": 25.0, "bid_size": 65.0, "ask": 28.6, "ask_size": 61.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0171, "vega": 0.2848, "theta": -0.0109, "rho": -0.4914, "theo": 26.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SHEL271217C00130000", "bid": 1.6, "bid_size": 134.0, "ask": 4.1, "ask_size": 104.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0117, "vega": 0.3215, "theta": -0.0099, "rho": 0.2229, "theo": 3.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SHEL271217P00130000", "bid": 29.0, "bid_size": 31.0, "ask": 32.8, "ask_size": 31.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0171, "vega": 0.2181, "theta": -0.012, "rho": -0.3865, "theo": 31.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "SHEL271217C00135000", "bid": 2.15, "bid_size": 11.0, "ask": 3.3, "ask_size": 101.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0105, "vega": 0.2923, "theta": -0.009, "rho": 0.1926, "theo": 2.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SHEL271217P00135000", "bid": 33.5, "bid_size": 40.0, "ask": 38.0, "ask_size": 43.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.015, "vega": 0.1488, "theta": -0.0105, "rho": -0.2358, "theo": 35.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "SHEL271217C00140000", "bid": 1.45, "bid_size": 101.0, "ask": 2.9, "ask_size": 98.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0094, "vega": 0.2636, "theta": -0.0082, "rho": 0.1628, "theo": 2.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "SHEL271217P00140000", "bid": 38.5, "bid_size": 31.0, "ask": 41.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0102, "vega": 0.076, "theta": -0.0041, "rho": -0.1445, "theo": 40.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "SHEL271217C00145000", "bid": 1.35, "bid_size": 23.0, "ask": 2.35, "ask_size": 98.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0083, "vega": 0.2361, "theta": -0.0074, "rho": 0.1376, "theo": 1.7675, "change": 0.0, "open": 0.0, "high": 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": "SHEL271217P00145000", "bid": 43.0, "bid_size": 42.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0053, "vega": 0.0237, "theta": 0.0, "rho": -0.075, "theo": 45.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "SHEL271217C00150000", "bid": 0.9, "bid_size": 89.0, "ask": 2.2, "ask_size": 94.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0073, "vega": 0.2101, "theta": -0.0066, "rho": 0.116, "theo": 1.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SHEL271217P00150000", "bid": 48.0, "bid_size": 27.0, "ask": 52.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.002, "vega": 0.0114, "theta": 0.0, "rho": -0.0415, "theo": 50.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "SHEL271217C00155000", "bid": 0.65, "bid_size": 90.0, "ask": 2.0, "ask_size": 86.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0064, "vega": 0.1866, "theta": -0.0059, "rho": 0.0981, "theo": 1.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SHEL271217P00155000", "bid": 53.0, "bid_size": 27.0, "ask": 57.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0426, "theo": 55.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "SHEL271217C00160000", "bid": 0.55, "bid_size": 83.0, "ask": 1.7, "ask_size": 90.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0056, "vega": 0.1649, "theta": -0.0052, "rho": 0.0828, "theo": 0.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SHEL271217P00160000", "bid": 58.0, "bid_size": 27.0, "ask": 62.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.044, "theo": 60.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "SHEL280121C00037500", "bid": 60.0, "bid_size": 31.0, "ask": 65.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 62.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.2, "last_trade_time": "2026-09-08T09:36:08", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "SHEL280121P00037500", "bid": 0.05, "bid_size": 11.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.4232, "open_interest": 149.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0243, "theta": -0.0011, "rho": -0.0105, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T10:03:48", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SHEL280121C00040000", "bid": 57.5, "bid_size": 31.0, "ask": 62.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 60.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-05-21T15:24:08", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "SHEL280121P00040000", "bid": 0.05, "bid_size": 37.0, "ask": 0.3, "ask_size": 138.0, "iv": 0.4069, "open_interest": 15.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0006, "vega": 0.0291, "theta": -0.0012, "rho": -0.0129, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T09:37:30", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SHEL280121C00042500", "bid": 55.0, "bid_size": 31.0, "ask": 60.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 57.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "SHEL280121P00042500", "bid": 0.1, "bid_size": 19.0, "ask": 0.3, "ask_size": 38.0, "iv": 0.3902, "open_interest": 94.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0008, "vega": 0.0347, "theta": -0.0014, "rho": -0.0158, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-05-15T11:35:53", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SHEL280121C00045000", "bid": 52.5, "bid_size": 31.0, "ask": 57.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 55.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.04, "last_trade_time": "2026-07-07T15:40:10", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "SHEL280121P00045000", "bid": 0.1, "bid_size": 43.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.3735, "open_interest": 7.0, "volume": 0.0, "delta": -0.015, "gamma": 0.001, "vega": 0.0414, "theta": -0.0016, "rho": -0.0194, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-04T11:57:21", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SHEL280121C00047500", "bid": 51.9, "bid_size": 26.0, "ask": 53.5, "ask_size": 26.0, "iv": 0.4028, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0037, "theta": 0.0, "rho": 0.0091, "theo": 52.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-02-23T14:09:40", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SHEL280121P00047500", "bid": 0.15, "bid_size": 37.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.3627, "open_interest": 23.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0012, "vega": 0.0491, "theta": -0.0019, "rho": -0.0235, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-24T09:31:46", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SHEL280121C00050000", "bid": 49.6, "bid_size": 26.0, "ask": 51.1, "ask_size": 26.0, "iv": 0.4022, "open_interest": 6.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0013, "vega": 0.0225, "theta": 0.0, "rho": 0.1124, "theo": 50.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-30T09:34:53", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "SHEL280121P00050000", "bid": 0.2, "bid_size": 35.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.3457, "open_interest": 193.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0014, "vega": 0.058, "theta": -0.0022, "rho": -0.0286, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T10:20:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHEL280121C00055000", "bid": 44.6, "bid_size": 101.0, "ask": 46.3, "ask_size": 99.0, "iv": 0.3504, "open_interest": 37.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0018, "vega": 0.0586, "theta": 0.0, "rho": 0.2691, "theo": 45.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-06-23T10:55:16", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "SHEL280121P00055000", "bid": 0.35, "bid_size": 114.0, "ask": 0.65, "ask_size": 107.0, "iv": 0.3343, "open_interest": 25.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0021, "vega": 0.0798, "theta": -0.0029, "rho": -0.042, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-07-16T14:41:50", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SHEL280121C00060000", "bid": 40.0, "bid_size": 199.0, "ask": 41.6, "ask_size": 220.0, "iv": 0.3312, "open_interest": 71.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0028, "vega": 0.0929, "theta": 0.0, "rho": 0.3643, "theo": 40.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-10-23T12:47:55", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SHEL280121P00060000", "bid": 0.55, "bid_size": 257.0, "ask": 1.05, "ask_size": 435.0, "iv": 0.3246, "open_interest": 422.0, "volume": 1.0, "delta": -0.0478, "gamma": 0.003, "vega": 0.1075, "theta": -0.0037, "rho": -0.0609, "theo": 0.7525, "change": 0.005, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T12:58:55", "percent_change": 0.689652, "prev_day_close": 0.725000023841858}, {"option": "SHEL280121C00062500", "bid": 37.7, "bid_size": 203.0, "ask": 39.2, "ask_size": 220.0, "iv": 0.3156, "open_interest": 73.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0033, "vega": 0.114, "theta": 0.0, "rho": 0.4349, "theo": 38.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.73, "last_trade_time": "2026-11-04T12:12:12", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "SHEL280121P00062500", "bid": 0.65, "bid_size": 383.0, "ask": 1.15, "ask_size": 264.0, "iv": 0.3121, "open_interest": 437.0, "volume": 1.0, "delta": -0.0573, "gamma": 0.0035, "vega": 0.1242, "theta": -0.0042, "rho": -0.0731, "theo": 0.91, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:29:35", "percent_change": 2.85714, "prev_day_close": 0.875}, {"option": "SHEL280121C00065000", "bid": 35.2, "bid_size": 459.0, "ask": 36.9, "ask_size": 730.0, "iv": 0.2949, "open_interest": 1990.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0039, "vega": 0.1328, "theta": -0.0002, "rho": 0.4896, "theo": 36.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.35, "last_trade_time": "2026-10-19T14:28:57", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "SHEL280121P00065000", "bid": 0.85, "bid_size": 309.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.3028, "open_interest": 212.0, "volume": 1.0, "delta": -0.0685, "gamma": 0.0041, "vega": 0.1419, "theta": -0.0047, "rho": -0.0871, "theo": 1.0987, "change": 0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:13:16", "percent_change": 4.7619, "prev_day_close": 1.05000001192093}, {"option": "SHEL280121C00067500", "bid": 33.0, "bid_size": 466.0, "ask": 34.7, "ask_size": 578.0, "iv": 0.2893, "open_interest": 190.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0046, "vega": 0.1554, "theta": -0.0011, "rho": 0.576, "theo": 34.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.69, "last_trade_time": "2026-11-03T10:17:59", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "SHEL280121P00067500", "bid": 1.05, "bid_size": 209.0, "ask": 1.55, "ask_size": 121.0, "iv": 0.2989, "open_interest": 73.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0048, "vega": 0.1619, "theta": -0.0052, "rho": -0.1035, "theo": 1.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T14:31:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SHEL280121C00070000", "bid": 31.1, "bid_size": 331.0, "ask": 32.5, "ask_size": 741.0, "iv": 0.2895, "open_interest": 5106.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0053, "vega": 0.1778, "theta": -0.0019, "rho": 0.6164, "theo": 31.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SHEL280121P00070000", "bid": 1.35, "bid_size": 178.0, "ask": 1.85, "ask_size": 149.0, "iv": 0.2953, "open_interest": 47.0, "volume": 26.0, "delta": -0.0962, "gamma": 0.0055, "vega": 0.1826, "theta": -0.0058, "rho": -0.1218, "theo": 1.5903, "change": 0.075, "open": 1.58, "high": 1.6, "low": 1.58, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:49:58", "percent_change": 4.91803, "prev_day_close": 1.52499997615814}, {"option": "SHEL280121C00072500", "bid": 28.8, "bid_size": 193.0, "ask": 30.4, "ask_size": 185.0, "iv": 0.2783, "open_interest": 29.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0061, "vega": 0.1988, "theta": -0.0028, "rho": 0.6202, "theo": 29.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-04T14:03:28", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "SHEL280121P00072500", "bid": 1.65, "bid_size": 180.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.2895, "open_interest": 70.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0063, "vega": 0.2054, "theta": -0.0064, "rho": -0.1432, "theo": 1.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T10:47:22", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SHEL280121C00075000", "bid": 27.5, "bid_size": 1.0, "ask": 28.3, "ask_size": 179.0, "iv": 0.29, "open_interest": 220.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0069, "vega": 0.223, "theta": -0.0037, "rho": 0.6298, "theo": 27.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-11-03T09:46:36", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SHEL280121P00075000", "bid": 2.05, "bid_size": 76.0, "ask": 2.6, "ask_size": 109.0, "iv": 0.2873, "open_interest": 461.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0072, "vega": 0.2282, "theta": -0.0071, "rho": -0.1669, "theo": 2.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T11:53:13", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SHEL280121C00077500", "bid": 25.0, "bid_size": 253.0, "ask": 26.3, "ask_size": 213.0, "iv": 0.2733, "open_interest": 476.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0078, "vega": 0.2475, "theta": -0.0046, "rho": 0.6371, "theo": 25.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-11-03T10:14:09", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SHEL280121P00077500", "bid": 2.5, "bid_size": 26.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.2844, "open_interest": 397.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.008, "vega": 0.253, "theta": -0.0077, "rho": -0.1934, "theo": 2.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T15:37:27", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SHEL280121C00080000", "bid": 23.4, "bid_size": 17.0, "ask": 24.5, "ask_size": 375.0, "iv": 0.2773, "open_interest": 652.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0087, "vega": 0.2715, "theta": -0.0055, "rho": 0.6419, "theo": 23.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T11:24:31", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "SHEL280121P00080000", "bid": 3.0, "bid_size": 57.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.2789, "open_interest": 561.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0089, "vega": 0.276, "theta": -0.0083, "rho": -0.2215, "theo": 3.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T12:58:24", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SHEL280121C00082500", "bid": 21.4, "bid_size": 167.0, "ask": 22.6, "ask_size": 146.0, "iv": 0.2691, "open_interest": 456.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0095, "vega": 0.2953, "theta": -0.0064, "rho": 0.6538, "theo": 22.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-03T11:17:59", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "SHEL280121P00082500", "bid": 3.5, "bid_size": 53.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2747, "open_interest": 399.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0099, "vega": 0.3004, "theta": -0.0089, "rho": -0.2534, "theo": 3.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T10:31:14", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SHEL280121C00085000", "bid": 19.9, "bid_size": 8.0, "ask": 20.9, "ask_size": 188.0, "iv": 0.2709, "open_interest": 420.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0104, "vega": 0.3181, "theta": -0.0072, "rho": 0.6785, "theo": 20.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.76, "last_trade_time": "2026-11-03T14:56:33", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "SHEL280121P00085000", "bid": 4.2, "bid_size": 97.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.2731, "open_interest": 682.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0108, "vega": 0.3225, "theta": -0.0095, "rho": -0.2862, "theo": 4.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-04T12:53:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SHEL280121C00087500", "bid": 18.3, "bid_size": 18.0, "ask": 19.2, "ask_size": 263.0, "iv": 0.2682, "open_interest": 143.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0112, "vega": 0.3397, "theta": -0.008, "rho": 0.664, "theo": 18.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.89, "last_trade_time": "2026-10-26T10:10:05", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SHEL280121P00087500", "bid": 4.9, "bid_size": 160.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.2692, "open_interest": 1539.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0116, "vega": 0.3443, "theta": -0.01, "rho": -0.3222, "theo": 5.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-11-04T12:51:21", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SHEL280121C00090000", "bid": 16.8, "bid_size": 14.0, "ask": 17.6, "ask_size": 226.0, "iv": 0.2663, "open_interest": 1000.0, "volume": 3.0, "delta": 0.7189, "gamma": 0.012, "vega": 0.3592, "theta": -0.0087, "rho": 0.6468, "theo": 17.1896, "change": -0.55, "open": 19.0, "high": 19.0, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T15:08:46", "percent_change": -3.0303, "prev_day_close": 18.1499996185303}, {"option": "SHEL280121P00090000", "bid": 5.8, "bid_size": 54.0, "ask": 6.5, "ask_size": 81.0, "iv": 0.2703, "open_interest": 1554.0, "volume": 1.0, "delta": -0.293, "gamma": 0.0124, "vega": 0.3633, "theta": -0.0105, "rho": -0.3581, "theo": 5.994, "change": -0.3, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T09:44:25", "percent_change": -5.17241, "prev_day_close": 5.79999995231628}, {"option": "SHEL280121C00092500", "bid": 15.3, "bid_size": 18.0, "ask": 16.1, "ask_size": 215.0, "iv": 0.2636, "open_interest": 377.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0127, "vega": 0.3768, "theta": -0.0094, "rho": 0.6266, "theo": 15.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T11:14:50", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SHEL280121P00092500", "bid": 6.7, "bid_size": 55.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.2662, "open_interest": 358.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0132, "vega": 0.3807, "theta": -0.0109, "rho": -0.3932, "theo": 6.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T14:33:46", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SHEL280121C00095000", "bid": 13.8, "bid_size": 68.0, "ask": 14.7, "ask_size": 205.0, "iv": 0.2602, "open_interest": 1533.0, "volume": 1.0, "delta": 0.6543, "gamma": 0.0133, "vega": 0.3917, "theta": -0.0099, "rho": 0.6043, "theo": 14.335, "change": -0.5, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T15:25:51", "percent_change": -3.28947, "prev_day_close": 15.1999998092651}, {"option": "SHEL280121P00095000", "bid": 7.7, "bid_size": 59.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.2641, "open_interest": 308.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0138, "vega": 0.3947, "theta": -0.0112, "rho": -0.4315, "theo": 7.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T12:41:03", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SHEL280121C00097500", "bid": 12.6, "bid_size": 21.0, "ask": 13.3, "ask_size": 30.0, "iv": 0.2586, "open_interest": 592.0, "volume": 5.0, "delta": 0.6207, "gamma": 0.0138, "vega": 0.4039, "theta": -0.0104, "rho": 0.5797, "theo": 13.0445, "change": 0.55, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 3.97112, "prev_day_close": 13.8500003814697}, {"option": "SHEL280121P00097500", "bid": 8.8, "bid_size": 65.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.2622, "open_interest": 302.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0144, "vega": 0.4058, "theta": -0.0114, "rho": -0.4661, "theo": 9.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-11-02T09:46:08", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SHEL280121C00100000", "bid": 11.5, "bid_size": 13.0, "ask": 12.1, "ask_size": 90.0, "iv": 0.2588, "open_interest": 2839.0, "volume": 10.0, "delta": 0.5868, "gamma": 0.0141, "vega": 0.4131, "theta": -0.0107, "rho": 0.5539, "theo": 11.8456, "change": -0.65, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T15:36:57", "percent_change": -5.13834, "prev_day_close": 12.6499996185303}, {"option": "SHEL280121P00100000", "bid": 10.0, "bid_size": 74.0, "ask": 10.8, "ask_size": 33.0, "iv": 0.2632, "open_interest": 269.0, "volume": 1.0, "delta": -0.4325, "gamma": 0.0149, "vega": 0.4136, "theta": -0.0116, "rho": -0.5002, "theo": 10.2607, "change": -0.5, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T10:14:53", "percent_change": -5.05051, "prev_day_close": 9.90000009536743}, {"option": "SHEL280121C00105000", "bid": 9.3, "bid_size": 28.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.2556, "open_interest": 936.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0146, "vega": 0.4224, "theta": -0.0112, "rho": 0.4989, "theo": 9.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T10:22:00", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SHEL280121P00105000", "bid": 12.7, "bid_size": 88.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.2613, "open_interest": 553.0, "volume": 3.0, "delta": -0.5052, "gamma": 0.0154, "vega": 0.4187, "theta": -0.0116, "rho": -0.5618, "theo": 12.9745, "change": -0.7, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:13:09", "percent_change": -5.6, "prev_day_close": 12.5}, {"option": "SHEL280121C00110000", "bid": 7.5, "bid_size": 21.0, "ask": 8.2, "ask_size": 163.0, "iv": 0.2558, "open_interest": 1236.0, "volume": 103.0, "delta": 0.4537, "gamma": 0.0145, "vega": 0.4201, "theta": -0.0113, "rho": 0.4425, "theo": 7.9193, "change": -0.18, "open": 8.87, "high": 8.93, "low": 8.32, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-11-05T14:21:25", "percent_change": -2.11765, "prev_day_close": 8.5}, {"option": "SHEL280121P00110000", "bid": 15.8, "bid_size": 67.0, "ask": 18.2, "ask_size": 312.0, "iv": 0.2804, "open_interest": 143.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0156, "vega": 0.4098, "theta": -0.0112, "rho": -0.6073, "theo": 16.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T09:50:29", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SHEL280121C00115000", "bid": 6.0, "bid_size": 18.0, "ask": 6.7, "ask_size": 160.0, "iv": 0.2553, "open_interest": 514.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0141, "vega": 0.4078, "theta": -0.0111, "rho": 0.3873, "theo": 6.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T10:55:40", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SHEL280121P00115000", "bid": 19.1, "bid_size": 62.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.2565, "open_interest": 24.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0154, "vega": 0.3876, "theta": -0.0106, "rho": -0.6335, "theo": 19.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T10:47:40", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SHEL280121C00120000", "bid": 4.8, "bid_size": 15.0, "ask": 5.5, "ask_size": 198.0, "iv": 0.2561, "open_interest": 786.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0133, "vega": 0.3879, "theta": -0.0106, "rho": 0.3356, "theo": 5.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:28:29", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SHEL280121P00120000", "bid": 22.7, "bid_size": 31.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.2572, "open_interest": 59.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0151, "vega": 0.3553, "theta": -0.0098, "rho": -0.6356, "theo": 23.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-03T10:17:07", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SHEL280121C00125000", "bid": 3.9, "bid_size": 10.0, "ask": 4.5, "ask_size": 165.0, "iv": 0.258, "open_interest": 914.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0124, "vega": 0.3627, "theta": -0.01, "rho": 0.2884, "theo": 4.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-11-04T12:55:40", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SHEL280121P00125000", "bid": 26.7, "bid_size": 31.0, "ask": 27.9, "ask_size": 24.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0151, "vega": 0.3116, "theta": -0.0092, "rho": -0.6036, "theo": 27.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SHEL280121C00130000", "bid": 3.1, "bid_size": 10.0, "ask": 3.7, "ask_size": 297.0, "iv": 0.2592, "open_interest": 879.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0114, "vega": 0.3342, "theta": -0.0093, "rho": 0.2461, "theo": 3.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-04T15:44:08", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SHEL280121P00130000", "bid": 30.8, "bid_size": 31.0, "ask": 32.1, "ask_size": 4.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0155, "vega": 0.2535, "theta": -0.0094, "rho": -0.51, "theo": 31.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "SHEL280121C00135000", "bid": 2.45, "bid_size": 3.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.2596, "open_interest": 586.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0103, "vega": 0.3041, "theta": -0.0085, "rho": 0.2087, "theo": 2.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T12:32:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SHEL280121P00135000", "bid": 35.3, "bid_size": 28.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.015, "vega": 0.1889, "theta": -0.0099, "rho": -0.3572, "theo": 35.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "SHEL280121C00140000", "bid": 1.9, "bid_size": 140.0, "ask": 2.45, "ask_size": 64.0, "iv": 0.2599, "open_interest": 1046.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0092, "vega": 0.2744, "theta": -0.0077, "rho": 0.1765, "theo": 2.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T11:27:20", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SHEL280121P00140000", "bid": 39.9, "bid_size": 30.0, "ask": 41.2, "ask_size": 10.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.012, "vega": 0.1134, "theta": -0.0066, "rho": -0.2214, "theo": 40.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SHEL280121C00145000", "bid": 1.55, "bid_size": 183.0, "ask": 2.05, "ask_size": 138.0, "iv": 0.2631, "open_interest": 18.0, "volume": 1.0, "delta": 0.1452, "gamma": 0.0081, "vega": 0.2456, "theta": -0.0069, "rho": 0.1491, "theo": 1.7995, "change": 0.15, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:43:47", "percent_change": 7.69231, "prev_day_close": 1.94999992847443}, {"option": "SHEL280121P00145000", "bid": 44.8, "bid_size": 41.0, "ask": 46.2, "ask_size": 40.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0077, "vega": 0.0618, "theta": -0.0009, "rho": -0.1392, "theo": 45.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "SHEL280121C00150000", "bid": 1.3, "bid_size": 15.0, "ask": 1.7, "ask_size": 102.0, "iv": 0.2664, "open_interest": 1.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0072, "vega": 0.2184, "theta": -0.0062, "rho": 0.1254, "theo": 1.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T10:07:57", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SHEL280121P00150000", "bid": 49.7, "bid_size": 30.0, "ask": 51.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0036, "vega": 0.0181, "theta": 0.0, "rho": -0.068, "theo": 50.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "SHEL280121C00155000", "bid": 1.0, "bid_size": 101.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.2681, "open_interest": 4.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0063, "vega": 0.1935, "theta": -0.0055, "rho": 0.1057, "theo": 1.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SHEL280121P00155000", "bid": 54.7, "bid_size": 26.0, "ask": 56.3, "ask_size": 25.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0012, "vega": 0.005, "theta": 0.0, "rho": -0.0468, "theo": 55.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "SHEL280121C00160000", "bid": 0.75, "bid_size": 212.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0055, "vega": 0.1705, "theta": -0.0048, "rho": 0.0889, "theo": 0.9716, "change": 0.0, "open": 0.0, "high": 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": "SHEL280121P00160000", "bid": 59.7, "bid_size": 26.0, "ask": 61.3, "ask_size": 26.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0483, "theo": 60.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "SHEL290119C00047500", "bid": 51.8, "bid_size": 26.0, "ask": 53.6, "ask_size": 9.0, "iv": 0.3516, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.025, "theta": 0.0, "rho": 0.119, "theo": 52.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-10-20T09:55:39", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "SHEL290119P00047500", "bid": 0.5, "bid_size": 50.0, "ask": 1.05, "ask_size": 41.0, "iv": 0.3342, "open_interest": 40.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0017, "vega": 0.1113, "theta": -0.0021, "rho": -0.0884, "theo": 0.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T10:23:00", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SHEL290119C00050000", "bid": 49.3, "bid_size": 9.0, "ask": 51.3, "ask_size": 26.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0019, "vega": 0.0609, "theta": 0.0, "rho": 0.27, "theo": 50.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "SHEL290119P00050000", "bid": 0.7, "bid_size": 32.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.3292, "open_interest": 10.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.002, "vega": 0.1278, "theta": -0.0024, "rho": -0.1052, "theo": 0.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T10:24:44", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "SHEL290119C00055000", "bid": 45.0, "bid_size": 13.0, "ask": 46.7, "ask_size": 103.0, "iv": 0.3317, "open_interest": 4.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0026, "vega": 0.1213, "theta": 0.0, "rho": 0.4599, "theo": 45.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-04T12:45:02", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "SHEL290119P00055000", "bid": 0.85, "bid_size": 134.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.3091, "open_interest": 3.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0027, "vega": 0.1642, "theta": -0.003, "rho": -0.1451, "theo": 1.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SHEL290119C00060000", "bid": 40.6, "bid_size": 9.0, "ask": 42.3, "ask_size": 94.0, "iv": 0.3119, "open_interest": 9.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0034, "vega": 0.1795, "theta": 0.0, "rho": 0.6563, "theo": 41.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-10-23T12:47:55", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "SHEL290119P00060000", "bid": 1.4, "bid_size": 79.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.3006, "open_interest": 24.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0035, "vega": 0.2059, "theta": -0.0036, "rho": -0.1955, "theo": 1.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-12T15:16:56", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SHEL290119C00065000", "bid": 36.7, "bid_size": 10.0, "ask": 38.2, "ask_size": 132.0, "iv": 0.3034, "open_interest": 6.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0043, "vega": 0.2364, "theta": 0.0, "rho": 0.8558, "theo": 37.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-11-04T12:13:15", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SHEL290119P00065000", "bid": 2.0, "bid_size": 114.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.293, "open_interest": 37.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0044, "vega": 0.2512, "theta": -0.0043, "rho": -0.2564, "theo": 2.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T15:35:15", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SHEL290119C00070000", "bid": 32.7, "bid_size": 44.0, "ask": 34.3, "ask_size": 192.0, "iv": 0.2893, "open_interest": 213.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0053, "vega": 0.2895, "theta": -0.001, "rho": 1.024, "theo": 33.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-10-23T12:49:22", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "SHEL290119P00070000", "bid": 2.8, "bid_size": 77.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.2871, "open_interest": 32.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0054, "vega": 0.2998, "theta": -0.0049, "rho": -0.3282, "theo": 3.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T11:14:55", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SHEL290119C00075000", "bid": 29.2, "bid_size": 21.0, "ask": 30.7, "ask_size": 160.0, "iv": 0.2826, "open_interest": 12.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0063, "vega": 0.3402, "theta": -0.0022, "rho": 1.0602, "theo": 29.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-04T14:03:28", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "SHEL290119P00075000", "bid": 3.8, "bid_size": 30.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.279, "open_interest": 1.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0065, "vega": 0.3494, "theta": -0.0056, "rho": -0.4127, "theo": 4.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-14T14:38:09", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SHEL290119C00080000", "bid": 25.9, "bid_size": 41.0, "ask": 27.3, "ask_size": 272.0, "iv": 0.2764, "open_interest": 131.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0074, "vega": 0.3892, "theta": -0.0034, "rho": 1.055, "theo": 26.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-11-03T10:14:09", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SHEL290119P00080000", "bid": 5.1, "bid_size": 71.0, "ask": 5.9, "ask_size": 167.0, "iv": 0.2767, "open_interest": 218.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0076, "vega": 0.3978, "theta": -0.0062, "rho": -0.5013, "theo": 5.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T10:37:48", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SHEL290119C00085000", "bid": 22.8, "bid_size": 19.0, "ask": 24.2, "ask_size": 126.0, "iv": 0.2714, "open_interest": 4.0, "volume": 3.0, "delta": 0.7583, "gamma": 0.0084, "vega": 0.4344, "theta": -0.0044, "rho": 1.0372, "theo": 23.4964, "change": -0.35, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-05T14:26:20", "percent_change": -1.43149, "prev_day_close": 24.4499998092651}, {"option": "SHEL290119P00085000", "bid": 6.6, "bid_size": 52.0, "ask": 7.4, "ask_size": 121.0, "iv": 0.2723, "open_interest": 315.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0086, "vega": 0.4419, "theta": -0.0067, "rho": -0.5973, "theo": 6.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T09:50:29", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SHEL290119C00087500", "bid": 21.5, "bid_size": 12.0, "ask": 22.7, "ask_size": 112.0, "iv": 0.2705, "open_interest": 4.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0088, "vega": 0.4553, "theta": -0.0049, "rho": 1.028, "theo": 22.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-02T13:47:45", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SHEL290119P00087500", "bid": 7.5, "bid_size": 12.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.2704, "open_interest": 48.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0092, "vega": 0.4617, "theta": -0.0069, "rho": -0.6482, "theo": 7.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-19T09:50:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SHEL290119C00090000", "bid": 20.0, "bid_size": 11.0, "ask": 21.3, "ask_size": 76.0, "iv": 0.2672, "open_interest": 11.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0093, "vega": 0.4737, "theta": -0.0053, "rho": 1.0083, "theo": 20.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-10-29T14:02:20", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SHEL290119P00090000", "bid": 8.4, "bid_size": 13.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.2694, "open_interest": 24.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0096, "vega": 0.48, "theta": -0.0071, "rho": -0.6967, "theo": 8.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-23T09:33:56", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SHEL290119C00092500", "bid": 18.7, "bid_size": 11.0, "ask": 19.9, "ask_size": 88.0, "iv": 0.2649, "open_interest": 27.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0096, "vega": 0.491, "theta": -0.0057, "rho": 0.9937, "theo": 19.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-21T15:33:00", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "SHEL290119P00092500", "bid": 9.3, "bid_size": 10.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.266, "open_interest": 317.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0101, "vega": 0.4963, "theta": -0.0073, "rho": -0.7448, "theo": 9.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T09:57:45", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SHEL290119C00095000", "bid": 17.5, "bid_size": 11.0, "ask": 18.6, "ask_size": 82.0, "iv": 0.2636, "open_interest": 4.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.01, "vega": 0.5056, "theta": -0.0061, "rho": 0.9697, "theo": 18.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.28, "last_trade_time": "2026-11-02T10:04:45", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SHEL290119P00095000", "bid": 10.4, "bid_size": 14.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.2655, "open_interest": 2.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0105, "vega": 0.5103, "theta": -0.0074, "rho": -0.7901, "theo": 10.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T13:08:16", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SHEL290119C00097500", "bid": 16.4, "bid_size": 4.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.262, "open_interest": 78.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0103, "vega": 0.5188, "theta": -0.0064, "rho": 0.9515, "theo": 16.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-10-06T13:19:14", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SHEL290119P00097500", "bid": 11.5, "bid_size": 10.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.2637, "open_interest": 208.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0109, "vega": 0.522, "theta": -0.0076, "rho": -0.8389, "theo": 11.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-21T09:37:50", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SHEL290119C00100000", "bid": 15.3, "bid_size": 8.0, "ask": 16.1, "ask_size": 15.0, "iv": 0.2604, "open_interest": 119.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0106, "vega": 0.5296, "theta": -0.0067, "rho": 0.9587, "theo": 15.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-11-02T11:08:30", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SHEL290119P00100000", "bid": 12.7, "bid_size": 19.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.2617, "open_interest": 469.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0113, "vega": 0.5315, "theta": -0.0076, "rho": -0.8766, "theo": 13.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T11:09:25", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SHEL290119C00105000", "bid": 13.3, "bid_size": 11.0, "ask": 14.0, "ask_size": 45.0, "iv": 0.2585, "open_interest": 352.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.011, "vega": 0.5446, "theta": -0.0071, "rho": 0.8986, "theo": 13.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T11:14:50", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "SHEL290119P00105000", "bid": 15.3, "bid_size": 18.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.2615, "open_interest": 58.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0119, "vega": 0.5418, "theta": -0.0077, "rho": -0.9574, "theo": 15.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T11:06:29", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SHEL290119C00110000", "bid": 11.3, "bid_size": 37.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.2556, "open_interest": 137.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0112, "vega": 0.5514, "theta": -0.0074, "rho": 0.836, "theo": 11.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T11:03:55", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "SHEL290119P00110000", "bid": 18.2, "bid_size": 16.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.2603, "open_interest": 52.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0124, "vega": 0.541, "theta": -0.0076, "rho": -1.0139, "theo": 18.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T11:11:35", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SHEL290119C00115000", "bid": 9.7, "bid_size": 10.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.2544, "open_interest": 260.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0112, "vega": 0.5504, "theta": -0.0075, "rho": 0.7711, "theo": 10.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-03T10:56:59", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SHEL290119P00115000", "bid": 21.4, "bid_size": 16.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0128, "vega": 0.5278, "theta": -0.0074, "rho": -1.0455, "theo": 21.7042, "change": 0.0, "open": 0.0, "high": 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": "SHEL290119C00120000", "bid": 8.4, "bid_size": 11.0, "ask": 9.3, "ask_size": 135.0, "iv": 0.2554, "open_interest": 308.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.011, "vega": 0.5426, "theta": -0.0076, "rho": 0.7067, "theo": 8.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-30T10:32:46", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SHEL290119P00120000", "bid": 24.7, "bid_size": 53.0, "ask": 25.8, "ask_size": 19.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0131, "vega": 0.5051, "theta": -0.0071, "rho": -1.0533, "theo": 25.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SHEL290119C00125000", "bid": 7.2, "bid_size": 12.0, "ask": 8.1, "ask_size": 156.0, "iv": 0.2551, "open_interest": 216.0, "volume": 1.0, "delta": 0.384, "gamma": 0.0108, "vega": 0.5292, "theta": -0.0074, "rho": 0.6449, "theo": 7.7006, "change": -0.25, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T13:32:23", "percent_change": -3.06748, "prev_day_close": 8.14999985694885}, {"option": "SHEL290119P00125000", "bid": 28.3, "bid_size": 55.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.2563, "open_interest": 2.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0133, "vega": 0.4712, "theta": -0.0067, "rho": -1.0278, "theo": 28.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-26T13:48:27", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SHEL290119C00130000", "bid": 6.2, "bid_size": 10.0, "ask": 7.0, "ask_size": 97.0, "iv": 0.2549, "open_interest": 41.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0104, "vega": 0.511, "theta": -0.0073, "rho": 0.5846, "theo": 6.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T13:35:43", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SHEL290119P00130000", "bid": 32.2, "bid_size": 58.0, "ask": 33.3, "ask_size": 11.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0137, "vega": 0.425, "theta": -0.0063, "rho": -0.9689, "theo": 32.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SHEL290119C00135000", "bid": 5.3, "bid_size": 3.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.2549, "open_interest": 1.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0099, "vega": 0.4898, "theta": -0.007, "rho": 0.5291, "theo": 5.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T09:30:39", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SHEL290119P00135000", "bid": 36.2, "bid_size": 31.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0151, "vega": 0.3675, "theta": -0.0065, "rho": -0.8665, "theo": 36.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "SHEL290119C00140000", "bid": 4.5, "bid_size": 9.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.2557, "open_interest": 231.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0094, "vega": 0.4657, "theta": -0.0067, "rho": 0.4765, "theo": 4.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-26T11:53:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SHEL290119P00140000", "bid": 40.5, "bid_size": 40.0, "ask": 42.3, "ask_size": 38.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0154, "vega": 0.2878, "theta": -0.0075, "rho": -0.6332, "theo": 41.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "SHEL290119C00145000", "bid": 4.2, "bid_size": 1.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.2599, "open_interest": 11.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0089, "vega": 0.4407, "theta": -0.0064, "rho": 0.4289, "theo": 4.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-10-08T14:44:45", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "SHEL290119P00145000", "bid": 45.0, "bid_size": 31.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0142, "vega": 0.206, "theta": -0.009, "rho": -0.4391, "theo": 45.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.78, "last_trade_time": "2026-10-09T11:20:30", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SHEL290119C00150000", "bid": 3.3, "bid_size": 12.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.2563, "open_interest": 2.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0083, "vega": 0.4144, "theta": -0.006, "rho": 0.3847, "theo": 3.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SHEL290119P00150000", "bid": 49.8, "bid_size": 42.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0104, "vega": 0.1015, "theta": -0.0028, "rho": -0.2059, "theo": 50.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "SHEL290119C00155000", "bid": 2.9, "bid_size": 8.0, "ask": 3.6, "ask_size": 166.0, "iv": 0.258, "open_interest": 4.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0078, "vega": 0.3885, "theta": -0.0057, "rho": 0.3453, "theo": 3.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T10:11:54", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SHEL290119P00155000", "bid": 54.7, "bid_size": 14.0, "ask": 56.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0061, "vega": 0.055, "theta": 0.0, "rho": -0.1383, "theo": 55.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "SHEL290119C00160000", "bid": 2.4, "bid_size": 22.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.2579, "open_interest": 4.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0072, "vega": 0.3624, "theta": -0.0053, "rho": 0.3089, "theo": 2.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T09:44:31", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SHEL290119P00160000", "bid": 58.0, "bid_size": 26.0, "ask": 62.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0028, "vega": 0.0102, "theta": 0.0, "rho": -0.057, "theo": 60.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3499984741211}], "symbol": "SHEL", "security_type": "stock", "exchange_id": 3, "current_price": 100.45, "price_change": -1.74, "price_change_percent": -1.7082, "bid": 98.25, "ask": 100.5, "bid_size": 100, "ask_size": 1000, "open": 102.3, "high": 102.83, "low": 99.94, "close": 100.12, "prev_day_close": 101.86, "volume": 5208185, "iv30": 26.534, "iv30_change": -0.301, "iv30_change_percent": -1.1217, "seqno": 47161970473, "last_trade_time": "2026-11-05T15:59:59", "tick": "down"}, "symbol": "SHEL"}