{"timestamp": "2026-09-21 04:43:43", "data": {"options": [{"option": "ZBIO261016C00017500", "bid": 12.2, "bid_size": 21.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0082, "vega": 0.0095, "theta": -0.0252, "rho": 0.0118, "theo": 14.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ZBIO261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0082, "vega": 0.0095, "theta": -0.0253, "rho": -0.0014, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261016C00020000", "bid": 9.8, "bid_size": 43.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0127, "vega": 0.0134, "theta": -0.0325, "rho": 0.0129, "theo": 12.0675, "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": 11.9000000953674}, {"option": "ZBIO261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0127, "vega": 0.0134, "theta": -0.0326, "rho": -0.0022, "theo": 0.5321, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261016C00022500", "bid": 7.5, "bid_size": 43.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0188, "vega": 0.0182, "theta": -0.041, "rho": 0.0135, "theo": 9.8639, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 2.0257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0188, "vega": 0.0182, "theta": -0.0411, "rho": -0.0034, "theo": 0.8204, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261016C00025000", "bid": 5.3, "bid_size": 43.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0264, "vega": 0.0237, "theta": -0.0497, "rho": 0.0136, "theo": 7.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ZBIO261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.646, "open_interest": 2.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0264, "vega": 0.0237, "theta": -0.0498, "rho": -0.0049, "theo": 1.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261016C00030000", "bid": 1.6, "bid_size": 9.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.7954, "open_interest": 1.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0418, "vega": 0.033, "theta": -0.0613, "rho": 0.0118, "theo": 4.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-31T09:30:31", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ZBIO261016P00030000", "bid": 0.6, "bid_size": 7.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0419, "vega": 0.0331, "theta": -0.0615, "rho": -0.0093, "theo": 2.7683, "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": 2.75000005960464}, {"option": "ZBIO261016C00035000", "bid": 0.55, "bid_size": 12.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.8892, "open_interest": 7.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0472, "vega": 0.0336, "theta": -0.0559, "rho": 0.008, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-09-17T10:20:20", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "ZBIO261016P00035000", "bid": 2.5, "bid_size": 43.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.7354, "open_interest": 1.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0475, "vega": 0.0335, "theta": -0.0563, "rho": -0.0142, "theo": 5.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ZBIO261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.4596, "open_interest": 1.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0363, "vega": 0.0237, "theta": -0.0357, "rho": 0.004, "theo": 0.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261016P00040000", "bid": 6.5, "bid_size": 44.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0369, "vega": 0.0234, "theta": -0.0363, "rho": -0.0164, "theo": 9.1154, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.3294, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0187, "vega": 0.0113, "theta": -0.0155, "rho": 0.0014, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZBIO261016P00045000", "bid": 11.5, "bid_size": 43.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0196, "vega": 0.01, "theta": -0.0164, "rho": -0.0117, "theo": 13.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ZBIO261120C00002500", "bid": 27.2, "bid_size": 20.0, "ask": 31.5, "ask_size": 1.0, "iv": 4.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0035, "rho": 0.002, "theo": 29.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ZBIO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0031, "rho": -0.0003, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120C00005000", "bid": 24.7, "bid_size": 21.0, "ask": 29.0, "ask_size": 1.0, "iv": 2.9128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0022, "theta": -0.004, "rho": 0.0046, "theo": 26.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ZBIO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0037, "rho": -0.0004, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120C00007500", "bid": 22.2, "bid_size": 20.0, "ask": 26.5, "ask_size": 1.0, "iv": 2.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0012, "vega": 0.0033, "theta": -0.0046, "rho": 0.008, "theo": 24.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "ZBIO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0044, "rho": -0.0006, "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": 2.45000004768372}, {"option": "ZBIO261120C00010000", "bid": 19.8, "bid_size": 43.0, "ask": 24.0, "ask_size": 4.0, "iv": 1.8642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.002, "vega": 0.0049, "theta": -0.0057, "rho": 0.0127, "theo": 21.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ZBIO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0019, "vega": 0.0048, "theta": -0.0056, "rho": -0.001, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120C00012500", "bid": 17.3, "bid_size": 43.0, "ask": 21.5, "ask_size": 4.0, "iv": 1.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0033, "vega": 0.0073, "theta": -0.0075, "rho": 0.0178, "theo": 19.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ZBIO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0033, "vega": 0.0073, "theta": -0.0074, "rho": -0.0015, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120C00015000", "bid": 15.0, "bid_size": 43.0, "ask": 19.0, "ask_size": 4.0, "iv": 1.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0054, "vega": 0.0109, "theta": -0.0101, "rho": 0.0223, "theo": 16.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ZBIO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0054, "vega": 0.0109, "theta": -0.01, "rho": -0.0024, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-06-22T09:30:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261120C00017500", "bid": 12.6, "bid_size": 43.0, "ask": 16.5, "ask_size": 4.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0086, "vega": 0.016, "theta": -0.0136, "rho": 0.0257, "theo": 14.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ZBIO261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0086, "vega": 0.016, "theta": -0.0136, "rho": -0.0039, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120C00020000", "bid": 10.2, "bid_size": 43.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.0338, "open_interest": 1.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0129, "vega": 0.0224, "theta": -0.0179, "rho": 0.028, "theo": 12.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-05-01T15:19:01", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ZBIO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0129, "vega": 0.0225, "theta": -0.0179, "rho": -0.006, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120C00022500", "bid": 8.1, "bid_size": 44.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.9651, "open_interest": 3.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0181, "vega": 0.0299, "theta": -0.0226, "rho": 0.0291, "theo": 10.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-24T13:03:59", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ZBIO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.3579, "open_interest": 1.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0182, "vega": 0.0299, "theta": -0.0227, "rho": -0.0091, "theo": 1.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261120C00025000", "bid": 6.2, "bid_size": 43.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.9199, "open_interest": 4.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0238, "vega": 0.0375, "theta": -0.0272, "rho": 0.029, "theo": 8.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-07-07T09:37:28", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ZBIO261120P00025000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.024, "vega": 0.0376, "theta": -0.0274, "rho": -0.013, "theo": 1.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ZBIO261120C00030000", "bid": 3.0, "bid_size": 6.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.8254, "open_interest": 2.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0335, "vega": 0.0494, "theta": -0.0335, "rho": 0.0256, "theo": 5.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-07-27T09:58:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ZBIO261120P00030000", "bid": 0.65, "bid_size": 11.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0338, "vega": 0.0494, "theta": -0.0338, "rho": -0.0225, "theo": 3.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ZBIO261120C00035000", "bid": 0.8, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.788, "open_interest": 1.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0368, "vega": 0.0517, "theta": -0.0335, "rho": 0.0196, "theo": 2.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-07-17T13:10:37", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "ZBIO261120P00035000", "bid": 3.5, "bid_size": 18.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0373, "vega": 0.0517, "theta": -0.0339, "rho": -0.0322, "theo": 6.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ZBIO261120C00040000", "bid": 0.2, "bid_size": 1045.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0331, "vega": 0.045, "theta": -0.0281, "rho": 0.0133, "theo": 1.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ZBIO261120P00040000", "bid": 7.5, "bid_size": 41.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0339, "vega": 0.0444, "theta": -0.0287, "rho": -0.0381, "theo": 9.923, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0255, "vega": 0.0338, "theta": -0.0204, "rho": 0.0082, "theo": 0.8159, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261120P00045000", "bid": 12.0, "bid_size": 43.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0266, "vega": 0.0324, "theta": -0.0213, "rho": -0.0386, "theo": 14.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ZBIO261218C00002500", "bid": 27.2, "bid_size": 20.0, "ask": 31.5, "ask_size": 1.0, "iv": 3.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0053, "rho": 0.0032, "theo": 29.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-01-08T12:16:43", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ZBIO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.003, "theta": -0.0048, "rho": -0.0009, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218C00005000", "bid": 24.7, "bid_size": 21.0, "ask": 29.0, "ask_size": 1.0, "iv": 2.3966, "open_interest": 1.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.001, "vega": 0.0048, "theta": -0.006, "rho": 0.0071, "theo": 26.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-01-06T12:36:29", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ZBIO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0009, "vega": 0.0048, "theta": -0.0056, "rho": -0.0014, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261218C00007500", "bid": 22.3, "bid_size": 21.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0017, "vega": 0.0068, "theta": -0.0066, "rho": 0.0115, "theo": 24.2562, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0016, "vega": 0.0068, "theta": -0.0064, "rho": -0.0019, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 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": "ZBIO261218C00010000", "bid": 19.8, "bid_size": 43.0, "ask": 24.0, "ask_size": 4.0, "iv": 1.5271, "open_interest": 3.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0027, "vega": 0.0095, "theta": -0.0076, "rho": 0.017, "theo": 21.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-07-01T14:47:58", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ZBIO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8006, "open_interest": 3.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0026, "vega": 0.0094, "theta": -0.0075, "rho": -0.0026, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218C00012500", "bid": 17.5, "bid_size": 43.0, "ask": 21.5, "ask_size": 4.0, "iv": 1.317, "open_interest": 8.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0041, "vega": 0.0131, "theta": -0.0092, "rho": 0.0228, "theo": 19.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-11T12:03:46", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ZBIO261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3125, "open_interest": 7.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0041, "vega": 0.013, "theta": -0.0091, "rho": -0.0037, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-05-26T10:35:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218C00015000", "bid": 15.1, "bid_size": 44.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.2431, "open_interest": 2.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0062, "vega": 0.0179, "theta": -0.0113, "rho": 0.0287, "theo": 17.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-01T14:08:09", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ZBIO261218P00015000", "bid": 0.05, "bid_size": 5.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2099, "open_interest": 39.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0062, "vega": 0.0178, "theta": -0.0112, "rho": -0.0054, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-07T09:56:41", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "ZBIO261218C00017500", "bid": 12.7, "bid_size": 43.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.0403, "open_interest": 38.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0091, "vega": 0.024, "theta": -0.014, "rho": 0.0334, "theo": 14.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-09-09T09:56:55", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ZBIO261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.6296, "open_interest": 13.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0091, "vega": 0.024, "theta": -0.014, "rho": -0.0079, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-02T15:13:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218C00020000", "bid": 10.6, "bid_size": 44.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.9979, "open_interest": 17.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0127, "vega": 0.0313, "theta": -0.017, "rho": 0.0367, "theo": 12.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-13T13:38:31", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ZBIO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.3674, "open_interest": 10.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0127, "vega": 0.0314, "theta": -0.0171, "rho": -0.0112, "theo": 1.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-02T15:13:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218C00022500", "bid": 8.5, "bid_size": 43.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.9241, "open_interest": 7.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0168, "vega": 0.0392, "theta": -0.0202, "rho": 0.0383, "theo": 10.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.37, "last_trade_time": "2026-07-02T12:01:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ZBIO261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.136, "open_interest": 1.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0168, "vega": 0.0393, "theta": -0.0203, "rho": -0.0156, "theo": 1.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-01-06T12:36:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218C00025000", "bid": 6.7, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.8642, "open_interest": 220.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.021, "vega": 0.047, "theta": -0.0232, "rho": 0.0385, "theo": 9.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-08-21T10:55:07", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ZBIO261218P00025000", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9361, "open_interest": 22.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0211, "vega": 0.0472, "theta": -0.0234, "rho": -0.0209, "theo": 2.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-09T13:48:16", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ZBIO261218C00030000", "bid": 3.7, "bid_size": 8.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.8148, "open_interest": 121.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0281, "vega": 0.0589, "theta": -0.0273, "rho": 0.0351, "theo": 6.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-09-02T15:13:20", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "ZBIO261218P00030000", "bid": 1.5, "bid_size": 9.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.7699, "open_interest": 1.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0284, "vega": 0.059, "theta": -0.0276, "rho": -0.0334, "theo": 4.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2025-12-16T15:42:13", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ZBIO261218C00035000", "bid": 2.15, "bid_size": 8.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.8386, "open_interest": 604.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0312, "vega": 0.0626, "theta": -0.0278, "rho": 0.0287, "theo": 3.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-09-10T14:23:35", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "ZBIO261218P00035000", "bid": 5.9, "bid_size": 3.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.7258, "open_interest": 60.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0317, "vega": 0.0625, "theta": -0.0282, "rho": -0.0458, "theo": 7.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2025-12-16T14:06:00", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ZBIO261218C00040000", "bid": 1.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9684, "open_interest": 33.0, "volume": 0.0, "delta": 0.348, "gamma": 0.0298, "vega": 0.058, "theta": -0.0249, "rho": 0.0216, "theo": 2.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-02T15:13:20", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ZBIO261218P00040000", "bid": 8.0, "bid_size": 44.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0306, "vega": 0.0575, "theta": -0.0256, "rho": -0.055, "theo": 10.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZBIO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.967, "open_interest": 598.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0255, "vega": 0.0486, "theta": -0.0203, "rho": 0.0152, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-07-23T14:53:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218P00045000", "bid": 12.5, "bid_size": 43.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.7466, "open_interest": 11.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0266, "vega": 0.047, "theta": -0.0212, "rho": -0.0586, "theo": 14.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-01-26T10:42:14", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ZBIO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1032, "open_interest": 3.0, "volume": 0.0, "delta": 0.156, "gamma": 0.02, "vega": 0.0376, "theta": -0.0154, "rho": 0.0102, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-07-01T12:50:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218P00050000", "bid": 17.0, "bid_size": 43.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0216, "vega": 0.0347, "theta": -0.0166, "rho": -0.055, "theo": 19.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ZBIO261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.2191, "open_interest": 10.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0148, "vega": 0.0275, "theta": -0.011, "rho": 0.0066, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218P00055000", "bid": 21.5, "bid_size": 44.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0169, "vega": 0.0226, "theta": -0.0126, "rho": -0.0451, "theo": 23.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ZBIO261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.32, "open_interest": 12.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0105, "vega": 0.0193, "theta": -0.0076, "rho": 0.0042, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO261218P00060000", "bid": 26.5, "bid_size": 43.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0125, "vega": 0.0114, "theta": -0.0096, "rho": -0.0256, "theo": 28.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ZBIO270115C00002500", "bid": 27.0, "bid_size": 20.0, "ask": 31.4, "ask_size": 1.0, "iv": 2.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0061, "rho": 0.004, "theo": 29.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "ZBIO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0055, "rho": -0.0019, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270115C00005000", "bid": 24.7, "bid_size": 20.0, "ask": 29.0, "ask_size": 1.0, "iv": 2.1647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0011, "vega": 0.0072, "theta": -0.007, "rho": 0.0088, "theo": 26.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ZBIO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0065, "rho": -0.0027, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270115C00007500", "bid": 22.3, "bid_size": 20.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.7162, "open_interest": 1.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0019, "vega": 0.0101, "theta": -0.0075, "rho": 0.0141, "theo": 24.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-04-07T12:45:46", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ZBIO270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0018, "vega": 0.0102, "theta": -0.0072, "rho": -0.0036, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO270115C00010000", "bid": 19.8, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 1.3724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.003, "vega": 0.0136, "theta": -0.0084, "rho": 0.0202, "theo": 21.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-04-21T10:16:07", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ZBIO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 53.0, "iv": 1.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0029, "vega": 0.0136, "theta": -0.0081, "rho": -0.0048, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ZBIO270115C00012500", "bid": 17.5, "bid_size": 43.0, "ask": 21.5, "ask_size": 4.0, "iv": 1.1781, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0045, "vega": 0.0181, "theta": -0.0096, "rho": 0.0266, "theo": 19.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-02T12:13:53", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ZBIO270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0044, "vega": 0.018, "theta": -0.0094, "rho": -0.0065, "theo": 0.6027, "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": 2.45000004768372}, {"option": "ZBIO270115C00015000", "bid": 15.1, "bid_size": 44.0, "ask": 19.5, "ask_size": 4.0, "iv": 1.104, "open_interest": 2.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0066, "vega": 0.0238, "theta": -0.0113, "rho": 0.033, "theo": 17.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-17T11:52:42", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ZBIO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0065, "vega": 0.0237, "theta": -0.0112, "rho": -0.009, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270115C00017500", "bid": 13.0, "bid_size": 43.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0092, "vega": 0.0307, "theta": -0.0134, "rho": 0.0387, "theo": 15.1766, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.4277, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0091, "vega": 0.0307, "theta": -0.0133, "rho": -0.0124, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-04-28T13:43:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO270115C00020000", "bid": 10.9, "bid_size": 43.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.9218, "open_interest": 965.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0123, "vega": 0.0386, "theta": -0.0157, "rho": 0.0432, "theo": 13.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-08-19T09:30:30", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ZBIO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0123, "vega": 0.0386, "theta": -0.0157, "rho": -0.0169, "theo": 1.513, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270115C00022500", "bid": 9.1, "bid_size": 6.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.8798, "open_interest": 1.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0157, "vega": 0.0469, "theta": -0.0181, "rho": 0.0459, "theo": 11.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-06-25T12:17:09", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ZBIO270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0158, "vega": 0.0469, "theta": -0.0182, "rho": -0.0226, "theo": 2.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-07-17T11:09:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO270115C00025000", "bid": 7.7, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.8978, "open_interest": 10.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0192, "vega": 0.0548, "theta": -0.0203, "rho": 0.0468, "theo": 9.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-08-14T15:45:00", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ZBIO270115P00025000", "bid": 0.2, "bid_size": 1045.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0193, "vega": 0.0549, "theta": -0.0204, "rho": -0.0292, "theo": 2.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ZBIO270115C00030000", "bid": 4.3, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.796, "open_interest": 29.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0249, "vega": 0.0669, "theta": -0.0233, "rho": 0.0441, "theo": 6.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T11:49:16", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ZBIO270115P00030000", "bid": 2.0, "bid_size": 9.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0252, "vega": 0.0671, "theta": -0.0236, "rho": -0.0444, "theo": 4.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ZBIO270115C00035000", "bid": 2.3, "bid_size": 7.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.7867, "open_interest": 7.0, "volume": 0.0, "delta": 0.505, "gamma": 0.0276, "vega": 0.0714, "theta": -0.0238, "rho": 0.0376, "theo": 4.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T09:45:43", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ZBIO270115P00035000", "bid": 5.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0282, "vega": 0.0713, "theta": -0.0243, "rho": -0.0595, "theo": 7.6606, "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": 7.25}, {"option": "ZBIO270115C00040000", "bid": 0.8, "bid_size": 8.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.8043, "open_interest": 5.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0272, "vega": 0.0683, "theta": -0.0222, "rho": 0.0299, "theo": 2.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-31T10:08:05", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "ZBIO270115P00040000", "bid": 8.5, "bid_size": 12.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0281, "vega": 0.0678, "theta": -0.0229, "rho": -0.0712, "theo": 11.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ZBIO270115C00045000", "bid": 0.2, "bid_size": 1047.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0245, "vega": 0.0603, "theta": -0.0191, "rho": 0.0226, "theo": 1.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "ZBIO270115P00045000", "bid": 12.5, "bid_size": 44.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0257, "vega": 0.059, "theta": -0.0201, "rho": -0.0774, "theo": 15.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ZBIO270219C00002500", "bid": 27.2, "bid_size": 20.0, "ask": 31.5, "ask_size": 1.0, "iv": 2.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0047, "rho": 0.0047, "theo": 29.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ZBIO270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0054, "rho": -0.0032, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219C00005000", "bid": 24.7, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0057, "rho": 0.0106, "theo": 26.9566, "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": 26.8500003814697}, {"option": "ZBIO270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0065, "rho": -0.0045, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219C00007500", "bid": 22.4, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0021, "vega": 0.0134, "theta": -0.0064, "rho": 0.0172, "theo": 24.5284, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.002, "vega": 0.0135, "theta": -0.0071, "rho": -0.0059, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219C00010000", "bid": 19.9, "bid_size": 44.0, "ask": 24.0, "ask_size": 4.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0032, "vega": 0.0177, "theta": -0.0071, "rho": 0.0241, "theo": 22.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ZBIO270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0031, "vega": 0.0178, "theta": -0.0078, "rho": -0.0076, "theo": 0.6635, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219C00012500", "bid": 17.6, "bid_size": 43.0, "ask": 22.0, "ask_size": 4.0, "iv": 1.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0047, "vega": 0.0231, "theta": -0.0082, "rho": 0.0316, "theo": 19.8281, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0046, "vega": 0.0231, "theta": -0.0089, "rho": -0.0101, "theo": 0.8157, "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": 2.45000004768372}, {"option": "ZBIO270219C00015000", "bid": 15.2, "bid_size": 45.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0066, "vega": 0.0297, "theta": -0.0097, "rho": 0.0389, "theo": 17.5978, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.4958, "open_interest": 1.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0065, "vega": 0.0297, "theta": -0.0103, "rho": -0.0136, "theo": 1.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-06-22T09:30:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO270219C00017500", "bid": 13.2, "bid_size": 44.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.009, "vega": 0.0375, "theta": -0.0114, "rho": 0.0453, "theo": 15.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ZBIO270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0089, "vega": 0.0374, "theta": -0.012, "rho": -0.0182, "theo": 1.3949, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219C00020000", "bid": 11.3, "bid_size": 43.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0118, "vega": 0.046, "theta": -0.0134, "rho": 0.0505, "theo": 13.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ZBIO270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0117, "vega": 0.0459, "theta": -0.0139, "rho": -0.0242, "theo": 1.8721, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219C00022500", "bid": 9.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0147, "vega": 0.0547, "theta": -0.0153, "rho": 0.0539, "theo": 11.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ZBIO270219P00022500", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0147, "vega": 0.0547, "theta": -0.0158, "rho": -0.0314, "theo": 2.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ZBIO270219C00025000", "bid": 7.8, "bid_size": 6.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0175, "vega": 0.063, "theta": -0.017, "rho": 0.0554, "theo": 10.0161, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219P00025000", "bid": 0.3, "bid_size": 418.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0176, "vega": 0.063, "theta": -0.0175, "rho": -0.0397, "theo": 3.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ZBIO270219C00030000", "bid": 5.2, "bid_size": 6.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.8042, "open_interest": 1.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0221, "vega": 0.0755, "theta": -0.0196, "rho": 0.0535, "theo": 7.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T11:50:44", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ZBIO270219P00030000", "bid": 2.5, "bid_size": 9.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.7161, "open_interest": 5.0, "volume": 0.0, "delta": -0.3523, "gamma": 0.0225, "vega": 0.0756, "theta": -0.02, "rho": -0.058, "theo": 5.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-07-29T10:41:51", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ZBIO270219C00035000", "bid": 3.2, "bid_size": 6.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0245, "vega": 0.0808, "theta": -0.0204, "rho": 0.0474, "theo": 5.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ZBIO270219P00035000", "bid": 5.5, "bid_size": 9.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0251, "vega": 0.0808, "theta": -0.0207, "rho": -0.0762, "theo": 8.3109, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270219C00040000", "bid": 1.6, "bid_size": 6.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0245, "vega": 0.0794, "theta": -0.0196, "rho": 0.0397, "theo": 3.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "ZBIO270219P00040000", "bid": 9.0, "bid_size": 9.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0254, "vega": 0.0789, "theta": -0.02, "rho": -0.0908, "theo": 11.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ZBIO270219C00045000", "bid": 0.5, "bid_size": 418.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.3245, "gamma": 0.0229, "vega": 0.0732, "theta": -0.0178, "rho": 0.032, "theo": 2.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ZBIO270219P00045000", "bid": 13.0, "bid_size": 44.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0242, "vega": 0.0719, "theta": -0.0182, "rho": -0.1005, "theo": 15.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ZBIO270319C00002500", "bid": 27.2, "bid_size": 20.0, "ask": 31.5, "ask_size": 1.0, "iv": 2.428, "open_interest": 1.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0005, "vega": 0.0065, "theta": -0.004, "rho": 0.0059, "theo": 29.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.86, "last_trade_time": "2026-07-01T12:42:31", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ZBIO270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0065, "theta": -0.005, "rho": -0.0041, "theo": 0.556, "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": 2.45000004768372}, {"option": "ZBIO270319C00005000", "bid": 24.7, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0012, "vega": 0.0113, "theta": -0.0052, "rho": 0.0142, "theo": 27.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ZBIO270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0012, "vega": 0.0113, "theta": -0.0061, "rho": -0.0059, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319C00007500", "bid": 22.4, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.002, "vega": 0.0157, "theta": -0.0058, "rho": 0.0235, "theo": 24.7555, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.002, "vega": 0.0156, "theta": -0.0067, "rho": -0.0076, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319C00010000", "bid": 19.9, "bid_size": 43.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0031, "vega": 0.0206, "theta": -0.0066, "rho": 0.0336, "theo": 22.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ZBIO270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 53.0, "iv": 1.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0031, "vega": 0.0205, "theta": -0.0074, "rho": -0.0098, "theo": 0.7718, "change": 0.0, "open": 0.0, "high": 0.0, "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": "ZBIO270319C00012500", "bid": 17.6, "bid_size": 44.0, "ask": 22.0, "ask_size": 4.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0046, "vega": 0.0264, "theta": -0.0076, "rho": 0.0437, "theo": 20.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ZBIO270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0046, "vega": 0.0263, "theta": -0.0083, "rho": -0.0129, "theo": 0.9402, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319C00015000", "bid": 15.4, "bid_size": 43.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0064, "vega": 0.0335, "theta": -0.0089, "rho": 0.0524, "theo": 17.9313, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0064, "vega": 0.0336, "theta": -0.0096, "rho": -0.0171, "theo": 1.2027, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319C00017500", "bid": 13.4, "bid_size": 43.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0086, "vega": 0.0418, "theta": -0.0105, "rho": 0.059, "theo": 15.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ZBIO270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0087, "vega": 0.042, "theta": -0.0111, "rho": -0.0227, "theo": 1.5859, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319C00020000", "bid": 11.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0111, "vega": 0.0508, "theta": -0.0122, "rho": 0.0635, "theo": 13.9507, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0112, "vega": 0.051, "theta": -0.0128, "rho": -0.0298, "theo": 2.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-25T15:54:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZBIO270319C00022500", "bid": 9.9, "bid_size": 6.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.8367, "open_interest": 6.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0137, "vega": 0.0599, "theta": -0.014, "rho": 0.0658, "theo": 12.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-05-27T13:03:36", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ZBIO270319P00022500", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0139, "vega": 0.0602, "theta": -0.0146, "rho": -0.0383, "theo": 2.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ZBIO270319C00025000", "bid": 8.4, "bid_size": 6.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.8264, "open_interest": 2.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0161, "vega": 0.0684, "theta": -0.0156, "rho": 0.0663, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-13T13:57:30", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ZBIO270319P00025000", "bid": 0.7, "bid_size": 6.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0164, "vega": 0.0687, "theta": -0.0162, "rho": -0.0478, "theo": 3.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "ZBIO270319C00030000", "bid": 5.7, "bid_size": 6.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.8014, "open_interest": 6.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0199, "vega": 0.0813, "theta": -0.018, "rho": 0.063, "theo": 8.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-07-10T12:58:31", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ZBIO270319P00030000", "bid": 3.0, "bid_size": 9.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.7313, "open_interest": 2.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0204, "vega": 0.0816, "theta": -0.0186, "rho": -0.0681, "theo": 5.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T09:54:22", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ZBIO270319C00035000", "bid": 4.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0219, "vega": 0.0876, "theta": -0.0192, "rho": 0.0566, "theo": 6.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ZBIO270319P00035000", "bid": 6.3, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0226, "vega": 0.0876, "theta": -0.0197, "rho": -0.0881, "theo": 8.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ZBIO270319C00040000", "bid": 4.4, "bid_size": 1.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.9013, "open_interest": 25.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0222, "vega": 0.0879, "theta": -0.0191, "rho": 0.0489, "theo": 4.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T14:06:37", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ZBIO270319P00040000", "bid": 9.5, "bid_size": 9.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0232, "vega": 0.0872, "theta": -0.0196, "rho": -0.1032, "theo": 12.3628, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270319C00045000", "bid": 1.05, "bid_size": 6.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0213, "vega": 0.0841, "theta": -0.0182, "rho": 0.0414, "theo": 3.4237, "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": 3.27499997615814}, {"option": "ZBIO270319P00045000", "bid": 13.5, "bid_size": 12.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0226, "vega": 0.0824, "theta": -0.0188, "rho": -0.1151, "theo": 16.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ZBIO270521C00017500", "bid": 13.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0084, "vega": 0.048, "theta": -0.0073, "rho": 0.0803, "theo": 16.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ZBIO270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0085, "vega": 0.0484, "theta": -0.0084, "rho": -0.0299, "theo": 1.5995, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270521C00020000", "bid": 12.2, "bid_size": 7.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0107, "vega": 0.0584, "theta": -0.0088, "rho": 0.0854, "theo": 14.4005, "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": 14.0999999046326}, {"option": "ZBIO270521P00020000", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.011, "vega": 0.059, "theta": -0.0097, "rho": -0.0393, "theo": 2.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ZBIO270521C00022500", "bid": 10.7, "bid_size": 7.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0131, "vega": 0.069, "theta": -0.0103, "rho": 0.088, "theo": 12.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ZBIO270521P00022500", "bid": 0.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0134, "vega": 0.0695, "theta": -0.0111, "rho": -0.0503, "theo": 2.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ZBIO270521C00025000", "bid": 9.2, "bid_size": 7.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0153, "vega": 0.0787, "theta": -0.0117, "rho": 0.0884, "theo": 11.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ZBIO270521P00025000", "bid": 1.6, "bid_size": 6.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0158, "vega": 0.0793, "theta": -0.0125, "rho": -0.0625, "theo": 3.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "ZBIO270521C00030000", "bid": 6.8, "bid_size": 7.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.0186, "vega": 0.0935, "theta": -0.0139, "rho": 0.0842, "theo": 8.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ZBIO270521P00030000", "bid": 3.8, "bid_size": 7.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0193, "vega": 0.094, "theta": -0.0146, "rho": -0.0878, "theo": 6.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "ZBIO270521C00035000", "bid": 5.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0202, "vega": 0.1014, "theta": -0.0151, "rho": 0.0768, "theo": 6.8196, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270521P00035000", "bid": 7.2, "bid_size": 6.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0213, "vega": 0.1012, "theta": -0.0158, "rho": -0.112, "theo": 9.2407, "change": 0.0, "open": 0.0, "high": 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": "ZBIO270521C00040000", "bid": 3.6, "bid_size": 6.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0206, "vega": 0.1034, "theta": -0.0156, "rho": 0.0682, "theo": 5.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ZBIO270521P00040000", "bid": 10.5, "bid_size": 6.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.022, "vega": 0.102, "theta": -0.0162, "rho": -0.1316, "theo": 12.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ZBIO270521C00045000", "bid": 2.65, "bid_size": 7.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.02, "vega": 0.1014, "theta": -0.0154, "rho": 0.0598, "theo": 4.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "ZBIO270521P00045000", "bid": 14.0, "bid_size": 9.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0219, "vega": 0.0982, "theta": -0.016, "rho": -0.1451, "theo": 16.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ZBIO271217C00002500", "bid": 26.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.0082, "theta": 0.0, "rho": 0.0057, "theo": 30.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.14, "last_trade_time": "2026-09-16T12:46:11", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ZBIO271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0024, "rho": -0.018, "theo": 1.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZBIO271217C00005000", "bid": 24.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.147, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0009, "vega": 0.0208, "theta": -0.0014, "rho": 0.0209, "theo": 28.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-07-01T12:36:44", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ZBIO271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0009, "vega": 0.0209, "theta": -0.0042, "rho": -0.0286, "theo": 1.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZBIO271217C00007500", "bid": 22.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0018, "vega": 0.0317, "theta": -0.0023, "rho": 0.0395, "theo": 26.1754, "change": 0.0, "open": 0.0, "high": 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": "ZBIO271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0017, "vega": 0.0317, "theta": -0.005, "rho": -0.0356, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZBIO271217C00010000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.8348, "open_interest": 2.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0028, "vega": 0.0415, "theta": -0.0028, "rho": 0.0596, "theo": 23.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-08-19T09:30:30", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ZBIO271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0028, "vega": 0.0414, "theta": -0.0053, "rho": -0.0425, "theo": 2.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-26T14:49:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZBIO271217C00012500", "bid": 18.0, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.787, "open_interest": 5.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.004, "vega": 0.0513, "theta": -0.0034, "rho": 0.0794, "theo": 21.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-06-22T14:34:26", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ZBIO271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.004, "vega": 0.0513, "theta": -0.0056, "rho": -0.0507, "theo": 2.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZBIO271217C00015000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0054, "vega": 0.0616, "theta": -0.004, "rho": 0.0977, "theo": 19.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ZBIO271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0055, "vega": 0.0617, "theta": -0.0061, "rho": -0.0611, "theo": 2.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-08-26T14:49:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZBIO271217C00017500", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0069, "vega": 0.0725, "theta": -0.0047, "rho": 0.1128, "theo": 17.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ZBIO271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0071, "vega": 0.073, "theta": -0.0066, "rho": -0.074, "theo": 3.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZBIO271217C00020000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.736, "open_interest": 19.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0084, "vega": 0.0836, "theta": -0.0055, "rho": 0.1245, "theo": 15.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-09T10:58:34", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ZBIO271217P00020000", "bid": 2.9, "bid_size": 3.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.7495, "open_interest": 4135.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0088, "vega": 0.0844, "theta": -0.0071, "rho": -0.0894, "theo": 3.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-02T11:18:14", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ZBIO271217C00022500", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.01, "vega": 0.0945, "theta": -0.0062, "rho": 0.1323, "theo": 14.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ZBIO271217P00022500", "bid": 1.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0104, "vega": 0.0955, "theta": -0.0077, "rho": -0.1068, "theo": 4.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-07-20T14:34:59", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ZBIO271217C00025000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.7332, "open_interest": 2.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0114, "vega": 0.1047, "theta": -0.007, "rho": 0.1366, "theo": 13.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-13T13:38:31", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ZBIO271217P00025000", "bid": 2.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.012, "vega": 0.106, "theta": -0.0083, "rho": -0.1253, "theo": 5.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-08-25T12:45:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ZBIO271217C00030000", "bid": 8.5, "bid_size": 17.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.7345, "open_interest": 15.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0138, "vega": 0.1212, "theta": -0.0082, "rho": 0.1376, "theo": 10.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-08-24T12:03:20", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZBIO271217P00030000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.7159, "open_interest": 2.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0148, "vega": 0.1225, "theta": -0.0092, "rho": -0.1642, "theo": 7.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-08-25T12:45:38", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ZBIO271217C00035000", "bid": 8.8, "bid_size": 3.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.7998, "open_interest": 982.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0152, "vega": 0.1319, "theta": -0.0091, "rho": 0.1322, "theo": 8.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-03T13:42:11", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ZBIO271217P00035000", "bid": 8.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0167, "vega": 0.1327, "theta": -0.0098, "rho": -0.2006, "theo": 10.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ZBIO271217C00040000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.7347, "open_interest": 1.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.016, "vega": 0.1374, "theta": -0.0096, "rho": 0.1239, "theo": 7.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-14T14:27:25", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ZBIO271217P00040000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0179, "vega": 0.1368, "theta": -0.01, "rho": -0.2318, "theo": 14.2541, "change": 0.0, "open": 0.0, "high": 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": "ZBIO271217C00045000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.7435, "open_interest": 123.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0162, "vega": 0.1388, "theta": -0.0098, "rho": 0.1145, "theo": 6.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-27T12:56:15", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ZBIO271217P00045000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0186, "vega": 0.1358, "theta": -0.01, "rho": -0.2546, "theo": 17.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}], "symbol": "ZBIO", "security_type": "stock", "exchange_id": 2, "current_price": 31.5, "price_change": -0.47, "price_change_percent": -1.4921, "bid": 30.8, "ask": 34.0, "bid_size": 100, "ask_size": 3300, "open": 32.04, "high": 32.04, "low": 31.25, "close": 31.5, "prev_day_close": 31.5, "volume": 2515165, "iv30": 96.515, "iv30_change": -1.757, "iv30_change_percent": -1.7879, "seqno": 0, "last_trade_time": "2026-09-18T15:59:58", "tick": "up"}, "symbol": "ZBIO"}