{"timestamp": "2026-11-09 23:24:02", "data": {"options": [{"option": "SHIP261120C00009000", "bid": 4.8, "bid_size": 80.0, "ask": 7.4, "ask_size": 35.0, "iv": 3.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0179, "vega": 0.0017, "theta": -0.0107, "rho": 0.003, "theo": 5.434, "change": 0.0, "open": 0.0, "high": 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": "SHIP261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 2.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0179, "vega": 0.0017, "theta": -0.0113, "rho": -0.0002, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120C00010000", "bid": 3.8, "bid_size": 91.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.0004, "open_interest": 7.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.029, "vega": 0.0024, "theta": -0.0132, "rho": 0.0033, "theo": 4.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T11:37:27", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "SHIP261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 2.1255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0291, "vega": 0.0024, "theta": -0.0137, "rho": -0.0002, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120C00011000", "bid": 2.8, "bid_size": 133.0, "ask": 4.6, "ask_size": 58.0, "iv": 1.6077, "open_interest": 119.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0485, "vega": 0.0034, "theta": -0.0163, "rho": 0.0035, "theo": 3.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-15T14:33:05", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SHIP261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0487, "vega": 0.0034, "theta": -0.0168, "rho": -0.0004, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120C00012000", "bid": 2.15, "bid_size": 86.0, "ask": 3.4, "ask_size": 42.0, "iv": 1.3505, "open_interest": 32.0, "volume": 181.0, "delta": 0.8861, "gamma": 0.0839, "vega": 0.0049, "theta": -0.0203, "rho": 0.0036, "theo": 2.5317, "change": 0.375, "open": 2.5, "high": 2.55, "low": 2.39, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:30:02", "percent_change": 17.2414, "prev_day_close": 2.17499995231628}, {"option": "SHIP261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0845, "vega": 0.0049, "theta": -0.0207, "rho": -0.0006, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120C00013000", "bid": 0.8, "bid_size": 91.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.3123, "open_interest": 1.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.1478, "vega": 0.0071, "theta": -0.025, "rho": 0.0035, "theo": 1.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T11:31:44", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "SHIP261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.1492, "vega": 0.0072, "theta": -0.0254, "rho": -0.001, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120C00014000", "bid": 0.45, "bid_size": 62.0, "ask": 2.15, "ask_size": 77.0, "iv": 1.113, "open_interest": 7.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.2359, "vega": 0.0095, "theta": -0.0285, "rho": 0.0029, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T10:51:51", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "SHIP261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.554, "open_interest": 51.0, "volume": 25.0, "delta": -0.3872, "gamma": 0.2391, "vega": 0.0095, "theta": -0.029, "rho": -0.0016, "theo": 0.4646, "change": 0.15, "open": 0.05, "high": 0.55, "low": 0.05, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:33:43", "percent_change": 37.5, "prev_day_close": 0.400000000372529}, {"option": "SHIP261120C00015000", "bid": 0.2, "bid_size": 78.0, "ask": 1.0, "ask_size": 111.0, "iv": 0.8553, "open_interest": 14.0, "volume": 29.0, "delta": 0.3713, "gamma": 0.2476, "vega": 0.0094, "theta": -0.0266, "rho": 0.0018, "theo": 0.3656, "change": -0.02, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:42:39", "percent_change": -5.71429, "prev_day_close": 0.350000001490116}, {"option": "SHIP261120P00015000", "bid": 0.55, "bid_size": 91.0, "ask": 2.0, "ask_size": 88.0, "iv": 0.9167, "open_interest": 122.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.2524, "vega": 0.0093, "theta": -0.027, "rho": -0.0025, "theo": 0.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:26:15", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SHIP261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.9278, "open_interest": 67.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.1676, "vega": 0.0069, "theta": -0.0207, "rho": 0.0009, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:29:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SHIP261120P00016000", "bid": 1.3, "bid_size": 72.0, "ask": 3.4, "ask_size": 68.0, "iv": 1.3273, "open_interest": 96.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.1736, "vega": 0.0066, "theta": -0.0212, "rho": -0.0026, "theo": 1.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:12:59", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SHIP261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.7564, "open_interest": 82.0, "volume": 1.0, "delta": 0.1112, "gamma": 0.1024, "vega": 0.0047, "theta": -0.0154, "rho": 0.0005, "theo": 0.092, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:40:57", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SHIP261120P00017000", "bid": 2.25, "bid_size": 89.0, "ask": 3.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.906, "gamma": 0.1076, "vega": 0.0042, "theta": -0.016, "rho": -0.0022, "theo": 2.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:32:46", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SHIP261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.8722, "open_interest": 65.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0643, "vega": 0.0033, "theta": -0.0116, "rho": 0.0003, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:30:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SHIP261120P00018000", "bid": 3.0, "bid_size": 91.0, "ask": 5.0, "ask_size": 37.0, "iv": 1.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0696, "vega": 0.0025, "theta": -0.0121, "rho": -0.0018, "theo": 3.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T10:15:20", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SHIP261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.5916, "open_interest": 9.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0424, "vega": 0.0024, "theta": -0.009, "rho": 0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T11:28:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SHIP261120P00019000", "bid": 4.0, "bid_size": 91.0, "ask": 6.9, "ask_size": 60.0, "iv": 2.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.048, "vega": 0.0015, "theta": -0.009, "rho": -0.0014, "theo": 4.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SHIP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9574, "open_interest": 5.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0291, "vega": 0.0018, "theta": -0.007, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:21:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SHIP261120P00020000", "bid": 5.0, "bid_size": 80.0, "ask": 7.9, "ask_size": 57.0, "iv": 2.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.03, "vega": 0.0007, "theta": -0.007, "rho": -0.0007, "theo": 5.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-25T12:31:53", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SHIP261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 1.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0208, "vega": 0.0013, "theta": -0.0056, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120P00021000", "bid": 5.9, "bid_size": 80.0, "ask": 8.8, "ask_size": 32.0, "iv": 2.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.017, "vega": 0.0002, "theta": -0.0056, "rho": -0.0002, "theo": 6.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SHIP261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 374.0, "iv": 2.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0153, "vega": 0.001, "theta": -0.0046, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120P00022000", "bid": 6.9, "bid_size": 80.0, "ask": 9.8, "ask_size": 32.0, "iv": 2.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0077, "vega": 0.0001, "theta": -0.0052, "rho": -0.0002, "theo": 7.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SHIP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 2.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0038, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120P00023000", "bid": 7.9, "bid_size": 80.0, "ask": 10.8, "ask_size": 32.0, "iv": 2.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0031, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 8.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SHIP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 371.0, "iv": 2.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0089, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120P00024000", "bid": 8.9, "bid_size": 80.0, "ask": 11.8, "ask_size": 32.0, "iv": 2.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "SHIP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 2.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.007, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120P00025000", "bid": 9.9, "bid_size": 80.0, "ask": 12.8, "ask_size": 32.0, "iv": 3.0283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SHIP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 2.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261120P00026000", "bid": 10.4, "bid_size": 80.0, "ask": 13.9, "ask_size": 50.0, "iv": 2.8574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 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": "SHIP261218C00009000", "bid": 4.7, "bid_size": 87.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.027, "vega": 0.0079, "theta": -0.0127, "rho": 0.0082, "theo": 5.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SHIP261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 291.0, "iv": 1.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0272, "vega": 0.0079, "theta": -0.0134, "rho": -0.0017, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218C00010000", "bid": 3.9, "bid_size": 87.0, "ask": 5.8, "ask_size": 76.0, "iv": 1.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0371, "vega": 0.0093, "theta": -0.0131, "rho": 0.0088, "theo": 4.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "SHIP261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 291.0, "iv": 1.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0374, "vega": 0.0094, "theta": -0.0137, "rho": -0.0021, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218C00011000", "bid": 3.0, "bid_size": 87.0, "ask": 4.8, "ask_size": 76.0, "iv": 0.9323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0516, "vega": 0.0111, "theta": -0.0135, "rho": 0.0094, "theo": 3.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SHIP261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 240.0, "iv": 1.0236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0521, "vega": 0.0111, "theta": -0.014, "rho": -0.0026, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218C00012000", "bid": 2.1, "bid_size": 87.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0727, "vega": 0.0132, "theta": -0.0137, "rho": 0.0096, "theo": 3.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SHIP261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 240.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0737, "vega": 0.0133, "theta": -0.0141, "rho": -0.0033, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218C00013000", "bid": 0.5, "bid_size": 419.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.3728, "open_interest": 70.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.1029, "vega": 0.0157, "theta": -0.0138, "rho": 0.0094, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T15:40:37", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "SHIP261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 158.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.105, "vega": 0.0158, "theta": -0.0142, "rho": -0.0043, "theo": 0.621, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218C00014000", "bid": 0.7, "bid_size": 182.0, "ask": 1.85, "ask_size": 143.0, "iv": 0.5288, "open_interest": 30.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.1386, "vega": 0.0181, "theta": -0.0137, "rho": 0.0084, "theo": 1.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-16T10:22:42", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "SHIP261218P00014000", "bid": 0.45, "bid_size": 76.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.476, "open_interest": 32.0, "volume": 8.0, "delta": -0.3962, "gamma": 0.1428, "vega": 0.0181, "theta": -0.0141, "rho": -0.0058, "theo": 0.8586, "change": -0.325, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:26:37", "percent_change": -28.8889, "prev_day_close": 1.12500002980232}, {"option": "SHIP261218C00015000", "bid": 0.2, "bid_size": 458.0, "ask": 1.6, "ask_size": 186.0, "iv": 0.58, "open_interest": 3.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.1529, "vega": 0.0188, "theta": -0.0135, "rho": 0.0067, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-22T10:05:12", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "SHIP261218P00015000", "bid": 0.7, "bid_size": 112.0, "ask": 1.7, "ask_size": 69.0, "iv": 0.4841, "open_interest": 29.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.1598, "vega": 0.0186, "theta": -0.014, "rho": -0.0073, "theo": 1.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T12:24:33", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "SHIP261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 107.0, "iv": 0.7526, "open_interest": 2.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.1336, "vega": 0.0175, "theta": -0.0133, "rho": 0.005, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T10:15:00", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SHIP261218P00016000", "bid": 0.6, "bid_size": 87.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.7777, "open_interest": 6.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.1412, "vega": 0.0168, "theta": -0.014, "rho": -0.0084, "theo": 2.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:47:00", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "SHIP261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 90.0, "iv": 0.6354, "open_interest": 6.0, "volume": 0.0, "delta": 0.2734, "gamma": 0.108, "vega": 0.0157, "theta": -0.0132, "rho": 0.0038, "theo": 0.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T14:49:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SHIP261218P00017000", "bid": 2.1, "bid_size": 87.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.115, "vega": 0.0147, "theta": -0.0138, "rho": -0.0087, "theo": 2.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SHIP261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 121.0, "iv": 0.7892, "open_interest": 65.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0876, "vega": 0.014, "theta": -0.0129, "rho": 0.0031, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:45:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SHIP261218P00018000", "bid": 3.0, "bid_size": 87.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0939, "vega": 0.0127, "theta": -0.0135, "rho": -0.0089, "theo": 3.888, "change": 0.0, "open": 0.0, "high": 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": "SHIP261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 105.0, "iv": 1.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0724, "vega": 0.0126, "theta": -0.0126, "rho": 0.0026, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218P00019000", "bid": 2.85, "bid_size": 87.0, "ask": 6.8, "ask_size": 76.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.078, "vega": 0.011, "theta": -0.0131, "rho": -0.0086, "theo": 4.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "SHIP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 90.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0611, "vega": 0.0114, "theta": -0.0123, "rho": 0.0022, "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": 0.474999994039536}, {"option": "SHIP261218P00020000", "bid": 4.8, "bid_size": 87.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0663, "vega": 0.0097, "theta": -0.0128, "rho": -0.0088, "theo": 5.8111, "change": 0.0, "open": 0.0, "high": 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": "SHIP261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 139.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0525, "vega": 0.0105, "theta": -0.012, "rho": 0.0019, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SHIP261218P00021000", "bid": 5.7, "bid_size": 84.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0575, "vega": 0.0086, "theta": -0.0124, "rho": -0.0084, "theo": 6.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SHIP261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 1.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0458, "vega": 0.0097, "theta": -0.0117, "rho": 0.0017, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SHIP261218P00022000", "bid": 6.5, "bid_size": 84.0, "ask": 9.2, "ask_size": 65.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0505, "vega": 0.0076, "theta": -0.0121, "rho": -0.0081, "theo": 7.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SHIP261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 1.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0405, "vega": 0.009, "theta": -0.0114, "rho": 0.0015, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SHIP261218P00023000", "bid": 7.7, "bid_size": 84.0, "ask": 10.8, "ask_size": 51.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0447, "vega": 0.0069, "theta": -0.0118, "rho": -0.0082, "theo": 8.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SHIP261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 342.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0362, "vega": 0.0084, "theta": -0.0111, "rho": 0.0014, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218P00024000", "bid": 8.7, "bid_size": 84.0, "ask": 11.8, "ask_size": 42.0, "iv": 1.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0402, "vega": 0.0063, "theta": -0.0115, "rho": -0.0081, "theo": 9.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SHIP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 348.0, "iv": 1.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0326, "vega": 0.0079, "theta": -0.0108, "rho": 0.0013, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP261218P00025000", "bid": 9.4, "bid_size": 76.0, "ask": 12.8, "ask_size": 65.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0365, "vega": 0.0056, "theta": -0.0112, "rho": -0.0076, "theo": 10.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SHIP270115C00005000", "bid": 7.4, "bid_size": 1.0, "ask": 11.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0065, "vega": 0.0037, "theta": -0.0035, "rho": 0.0066, "theo": 9.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-24T15:01:25", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SHIP270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 473.0, "iv": 2.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.007, "vega": 0.0042, "theta": -0.0049, "rho": -0.001, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SHIP270115C00008000", "bid": 4.4, "bid_size": 99.0, "ask": 8.5, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0186, "vega": 0.0068, "theta": -0.005, "rho": 0.0102, "theo": 6.7293, "change": 0.0, "open": 0.0, "high": 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": "SHIP270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8362, "open_interest": 10.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0195, "vega": 0.0077, "theta": -0.006, "rho": -0.002, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:48:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SHIP270115C00009000", "bid": 3.4, "bid_size": 97.0, "ask": 7.3, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0261, "vega": 0.0086, "theta": -0.0055, "rho": 0.0115, "theo": 5.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-24T15:01:25", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SHIP270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 303.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0272, "vega": 0.0093, "theta": -0.0064, "rho": -0.0025, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP270115C00010000", "bid": 2.8, "bid_size": 101.0, "ask": 6.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0369, "vega": 0.0107, "theta": -0.006, "rho": 0.0126, "theo": 4.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-01T14:22:56", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "SHIP270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.9352, "open_interest": 10.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0383, "vega": 0.0113, "theta": -0.0068, "rho": -0.0031, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-14T10:37:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SHIP270115C00011000", "bid": 2.0, "bid_size": 101.0, "ask": 5.6, "ask_size": 91.0, "iv": 0.6325, "open_interest": 1.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0527, "vega": 0.0133, "theta": -0.0066, "rho": 0.0135, "theo": 3.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-06-26T11:18:05", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SHIP270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 279.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0543, "vega": 0.0139, "theta": -0.0072, "rho": -0.004, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP270115C00012000", "bid": 1.4, "bid_size": 137.0, "ask": 4.9, "ask_size": 116.0, "iv": 0.7021, "open_interest": 76.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0757, "vega": 0.0164, "theta": -0.0071, "rho": 0.0141, "theo": 2.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-16T10:29:49", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SHIP270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 251.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0777, "vega": 0.017, "theta": -0.0076, "rho": -0.0054, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP270115C00013000", "bid": 1.4, "bid_size": 125.0, "ask": 3.4, "ask_size": 145.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.1077, "vega": 0.02, "theta": -0.0075, "rho": 0.0139, "theo": 2.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SHIP270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 111.0, "iv": 0.54, "open_interest": 3.0, "volume": 0.0, "delta": -0.279, "gamma": 0.1102, "vega": 0.0205, "theta": -0.0079, "rho": -0.0074, "theo": 0.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-26T14:54:55", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SHIP270115C00014000", "bid": 0.9, "bid_size": 175.0, "ask": 2.75, "ask_size": 203.0, "iv": 0.6379, "open_interest": 116.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.1416, "vega": 0.0234, "theta": -0.0079, "rho": 0.0129, "theo": 1.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-03T12:28:01", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SHIP270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 159.0, "iv": 0.7829, "open_interest": 9.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.1446, "vega": 0.0236, "theta": -0.0081, "rho": -0.0104, "theo": 0.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:41:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SHIP270115C00015000", "bid": 0.75, "bid_size": 1.0, "ask": 1.0, "ask_size": 83.0, "iv": 0.4336, "open_interest": 314.0, "volume": 1.0, "delta": 0.4823, "gamma": 0.1526, "vega": 0.0246, "theta": -0.008, "rho": 0.0108, "theo": 0.8825, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:45:03", "percent_change": 9.67742, "prev_day_close": 0.775000005960464}, {"option": "SHIP270115P00015000", "bid": 0.3, "bid_size": 439.0, "ask": 3.5, "ask_size": 159.0, "iv": 0.6537, "open_interest": 26.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.1549, "vega": 0.0243, "theta": -0.008, "rho": -0.014, "theo": 1.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T10:40:54", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SHIP270115C00016000", "bid": 0.05, "bid_size": 1017.0, "ask": 1.2, "ask_size": 100.0, "iv": 0.4692, "open_interest": 232.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.1347, "vega": 0.023, "theta": -0.0078, "rho": 0.0084, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:14:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SHIP270115P00016000", "bid": 0.9, "bid_size": 143.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.4602, "open_interest": 79.0, "volume": 0.0, "delta": -0.675, "gamma": 0.1355, "vega": 0.0223, "theta": -0.0077, "rho": -0.0173, "theo": 2.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T09:33:15", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SHIP270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 91.0, "iv": 0.4342, "open_interest": 76.0, "volume": 5.0, "delta": 0.2749, "gamma": 0.1102, "vega": 0.0205, "theta": -0.0076, "rho": 0.0066, "theo": 0.4549, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:13:11", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "SHIP270115P00017000", "bid": 1.7, "bid_size": 127.0, "ask": 4.6, "ask_size": 103.0, "iv": 0.5962, "open_interest": 12.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.1108, "vega": 0.0196, "theta": -0.0073, "rho": -0.0196, "theo": 2.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-15T14:37:41", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SHIP270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 163.0, "iv": 0.8824, "open_interest": 47.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0896, "vega": 0.0181, "theta": -0.0073, "rho": 0.0052, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T09:57:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SHIP270115P00018000", "bid": 1.9, "bid_size": 124.0, "ask": 5.8, "ask_size": 104.0, "iv": 0.5339, "open_interest": 59.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0921, "vega": 0.0171, "theta": -0.007, "rho": -0.0204, "theo": 3.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T10:47:23", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SHIP270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 104.0, "iv": 0.6858, "open_interest": 80.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0737, "vega": 0.0161, "theta": -0.007, "rho": 0.0043, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:45:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHIP270115P00019000", "bid": 2.85, "bid_size": 101.0, "ask": 6.9, "ask_size": 90.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0796, "vega": 0.0145, "theta": -0.0069, "rho": -0.0204, "theo": 4.81, "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": 4.85000002384186}, {"option": "SHIP270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.7605, "open_interest": 46.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0617, "vega": 0.0144, "theta": -0.0066, "rho": 0.0036, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T09:30:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SHIP270115P00020000", "bid": 3.8, "bid_size": 100.0, "ask": 7.4, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0695, "vega": 0.0122, "theta": -0.0068, "rho": -0.0179, "theo": 5.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "SHIP270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.8288, "open_interest": 17.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0525, "vega": 0.013, "theta": -0.0064, "rho": 0.0031, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T12:05:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHIP270115P00021000", "bid": 5.3, "bid_size": 98.0, "ask": 8.8, "ask_size": 87.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0635, "vega": 0.0105, "theta": -0.007, "rho": -0.0163, "theo": 6.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SHIP270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0453, "vega": 0.0118, "theta": -0.0061, "rho": 0.0027, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 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": "SHIP270115P00022000", "bid": 5.8, "bid_size": 98.0, "ask": 9.8, "ask_size": 86.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0573, "vega": 0.0086, "theta": -0.0068, "rho": -0.0151, "theo": 7.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SHIP270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5677, "open_interest": 5.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0395, "vega": 0.0108, "theta": -0.0058, "rho": 0.0024, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-25T12:11:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SHIP270115P00023000", "bid": 6.8, "bid_size": 98.0, "ask": 10.8, "ask_size": 86.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0501, "vega": 0.0066, "theta": -0.0065, "rho": -0.0105, "theo": 8.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SHIP270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 334.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0349, "vega": 0.0099, "theta": -0.0056, "rho": 0.0021, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP270115P00024000", "bid": 7.8, "bid_size": 98.0, "ask": 11.8, "ask_size": 86.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0475, "vega": 0.0053, "theta": -0.0067, "rho": -0.0097, "theo": 9.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SHIP270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 334.0, "iv": 1.2861, "open_interest": 14.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0311, "vega": 0.0092, "theta": -0.0053, "rho": 0.0019, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-05T10:58:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHIP270115P00025000", "bid": 8.8, "bid_size": 98.0, "ask": 12.8, "ask_size": 87.0, "iv": 0.9473, "open_interest": 1.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0441, "vega": 0.0045, "theta": -0.0066, "rho": -0.0092, "theo": 10.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SHIP270416C00009000", "bid": 4.8, "bid_size": 76.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.3722, "open_interest": 3.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0257, "vega": 0.0189, "theta": -0.0044, "rho": 0.0255, "theo": 6.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-21T14:29:11", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SHIP270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 328.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0269, "vega": 0.0198, "theta": -0.0054, "rho": -0.0104, "theo": 0.6946, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP270416C00010000", "bid": 4.0, "bid_size": 76.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.4754, "open_interest": 49.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0336, "vega": 0.0214, "theta": -0.0046, "rho": 0.0276, "theo": 5.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-05T11:18:50", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SHIP270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 328.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.035, "vega": 0.0228, "theta": -0.0055, "rho": -0.0123, "theo": 0.7642, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SHIP270416C00011000", "bid": 2.15, "bid_size": 77.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0439, "vega": 0.0249, "theta": -0.0048, "rho": 0.0291, "theo": 4.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-16T13:49:06", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SHIP270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 326.0, "iv": 0.8751, "open_interest": 1.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0454, "vega": 0.0259, "theta": -0.0055, "rho": -0.0147, "theo": 0.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-30T15:14:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SHIP270416C00012000", "bid": 1.65, "bid_size": 77.0, "ask": 4.5, "ask_size": 67.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.057, "vega": 0.0278, "theta": -0.0049, "rho": 0.0302, "theo": 3.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "SHIP270416P00012000", "bid": 0.25, "bid_size": 406.0, "ask": 1.6, "ask_size": 128.0, "iv": 0.5824, "open_interest": 29.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0586, "vega": 0.0294, "theta": -0.0055, "rho": -0.0178, "theo": 0.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T13:53:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SHIP270416C00013000", "bid": 1.0, "bid_size": 159.0, "ask": 3.9, "ask_size": 137.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0728, "vega": 0.0317, "theta": -0.005, "rho": 0.0301, "theo": 2.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SHIP270416P00013000", "bid": 0.75, "bid_size": 62.0, "ask": 1.95, "ask_size": 106.0, "iv": 0.5899, "open_interest": 1.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0745, "vega": 0.0329, "theta": -0.0054, "rho": -0.0218, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:08:12", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "SHIP270416C00014000", "bid": 0.6, "bid_size": 153.0, "ask": 4.0, "ask_size": 177.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0888, "vega": 0.0351, "theta": -0.0052, "rho": 0.0286, "theo": 2.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SHIP270416P00014000", "bid": 1.2, "bid_size": 65.0, "ask": 2.55, "ask_size": 116.0, "iv": 0.6023, "open_interest": 22.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0909, "vega": 0.036, "theta": -0.0054, "rho": -0.0266, "theo": 1.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-16T14:56:30", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SHIP270416C00015000", "bid": 0.15, "bid_size": 995.0, "ask": 3.5, "ask_size": 240.0, "iv": 0.4971, "open_interest": 1.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0986, "vega": 0.0375, "theta": -0.0053, "rho": 0.0257, "theo": 1.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T15:58:05", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SHIP270416P00015000", "bid": 1.7, "bid_size": 126.0, "ask": 3.1, "ask_size": 125.0, "iv": 0.5941, "open_interest": 43.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.102, "vega": 0.0373, "theta": -0.0054, "rho": -0.0309, "theo": 1.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:07:03", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "SHIP270416C00016000", "bid": 0.05, "bid_size": 1012.0, "ask": 1.9, "ask_size": 259.0, "iv": 0.3723, "open_interest": 26.0, "volume": 1.0, "delta": 0.4852, "gamma": 0.0981, "vega": 0.0377, "theta": -0.0054, "rho": 0.0223, "theo": 1.3106, "change": -0.675, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:09:17", "percent_change": -40.2985, "prev_day_close": 1.67499997653067}, {"option": "SHIP270416P00016000", "bid": 1.55, "bid_size": 154.0, "ask": 4.6, "ask_size": 139.0, "iv": 0.6082, "open_interest": 20.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.1026, "vega": 0.0366, "theta": -0.0055, "rho": -0.0344, "theo": 2.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T11:12:59", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SHIP270416C00017000", "bid": 0.05, "bid_size": 972.0, "ask": 1.5, "ask_size": 262.0, "iv": 0.3977, "open_interest": 77.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0908, "vega": 0.0366, "theta": -0.0055, "rho": 0.0193, "theo": 1.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-20T10:39:24", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SHIP270416P00017000", "bid": 2.4, "bid_size": 140.0, "ask": 5.8, "ask_size": 124.0, "iv": 0.701, "open_interest": 21.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0956, "vega": 0.0346, "theta": -0.0055, "rho": -0.0369, "theo": 3.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T10:50:17", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SHIP270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 260.0, "iv": 0.4198, "open_interest": 22.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0818, "vega": 0.0351, "theta": -0.0056, "rho": 0.0169, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:38:52", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "SHIP270416P00018000", "bid": 3.7, "bid_size": 22.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.4896, "open_interest": 263.0, "volume": 220.0, "delta": -0.7103, "gamma": 0.0861, "vega": 0.0321, "theta": -0.0054, "rho": -0.0385, "theo": 4.1688, "change": 0.0, "open": 4.3, "high": 4.4, "low": 4.3, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:27:48", "percent_change": 3.25116e-06, "prev_day_close": 4.39999985694885}, {"option": "SHIP270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 475.0, "iv": 0.6556, "open_interest": 87.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0732, "vega": 0.0334, "theta": -0.0056, "rho": 0.015, "theo": 0.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:29:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SHIP270416P00019000", "bid": 3.7, "bid_size": 79.0, "ask": 7.3, "ask_size": 57.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.077, "vega": 0.0298, "theta": -0.0053, "rho": -0.0398, "theo": 5.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SHIP270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 410.0, "iv": 0.4773, "open_interest": 1.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0659, "vega": 0.0317, "theta": -0.0056, "rho": 0.0136, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T15:46:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SHIP270416P00020000", "bid": 4.6, "bid_size": 77.0, "ask": 7.5, "ask_size": 57.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0694, "vega": 0.0276, "theta": -0.0052, "rho": -0.0408, "theo": 5.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SHIP270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 411.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0597, "vega": 0.0303, "theta": -0.0056, "rho": 0.0125, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 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": "SHIP270416P00021000", "bid": 4.9, "bid_size": 76.0, "ask": 8.9, "ask_size": 56.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0634, "vega": 0.0255, "theta": -0.005, "rho": -0.0405, "theo": 6.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SHIP270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 404.0, "iv": 0.5644, "open_interest": 1.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0545, "vega": 0.0289, "theta": -0.0056, "rho": 0.0114, "theo": 0.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-11T15:22:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SHIP270416P00022000", "bid": 5.8, "bid_size": 76.0, "ask": 9.9, "ask_size": 56.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0585, "vega": 0.0236, "theta": -0.0049, "rho": -0.0401, "theo": 7.8956, "change": 0.0, "open": 0.0, "high": 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": "SHIP270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 559.0, "iv": 0.8083, "open_interest": 5.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0501, "vega": 0.0277, "theta": -0.0056, "rho": 0.0107, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T10:04:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SHIP270416P00023000", "bid": 7.0, "bid_size": 75.0, "ask": 10.8, "ask_size": 55.0, "iv": 0.6746, "open_interest": 1.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0549, "vega": 0.022, "theta": -0.0049, "rho": -0.0402, "theo": 8.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-10-15T12:14:57", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SHIP270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 555.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0463, "vega": 0.0266, "theta": -0.0056, "rho": 0.0101, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 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": "SHIP270416P00024000", "bid": 7.8, "bid_size": 76.0, "ask": 11.8, "ask_size": 56.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0523, "vega": 0.0206, "theta": -0.0049, "rho": -0.0381, "theo": 9.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SHIP270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 408.0, "iv": 0.6729, "open_interest": 1.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0431, "vega": 0.0256, "theta": -0.0056, "rho": 0.0094, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T15:21:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SHIP270416P00025000", "bid": 8.8, "bid_size": 76.0, "ask": 12.8, "ask_size": 56.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0504, "vega": 0.0187, "theta": -0.0049, "rho": -0.0371, "theo": 10.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}], "symbol": "SHIP", "security_type": "stock", "exchange_id": 2, "current_price": 14.33, "price_change": 0.21, "price_change_percent": 1.4873, "bid": 14.08, "ask": 15.14, "bid_size": 10000, "ask_size": 100, "open": 14.36, "high": 14.4754, "low": 14.08, "close": 14.33, "prev_day_close": 14.12, "volume": 350873, "iv30": 57.739, "iv30_change": 4.479, "iv30_change_percent": 8.4097, "seqno": 10403313807, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SHIP"}