{"timestamp": "2026-09-21 04:44:03", "data": {"options": [{"option": "ZLAB261016C00012500", "bid": 11.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.8807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0072, "vega": 0.0058, "theta": -0.0186, "rho": 0.0046, "theo": 13.3817, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 3.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.007, "vega": 0.006, "theta": -0.0179, "rho": -0.0009, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261016C00015000", "bid": 8.9, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 1.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.012, "vega": 0.0083, "theta": -0.0221, "rho": 0.0059, "theo": 10.9655, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 3.0466, "open_interest": 1.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0117, "vega": 0.0085, "theta": -0.0215, "rho": -0.0014, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB261016C00017500", "bid": 6.7, "bid_size": 1.0, "ask": 10.9, "ask_size": 16.0, "iv": 1.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.02, "vega": 0.012, "theta": -0.0266, "rho": 0.0073, "theo": 8.6082, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.4568, "open_interest": 1.0, "volume": 1.0, "delta": -0.0963, "gamma": 0.0196, "vega": 0.0121, "theta": -0.0262, "rho": -0.0022, "theo": 0.4499, "change": 2.275, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T09:37:16", "percent_change": 9100.0, "prev_day_close": 2.5}, {"option": "ZLAB261016C00020000", "bid": 4.3, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.0685, "open_interest": 27.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0325, "vega": 0.0171, "theta": -0.0325, "rho": 0.0084, "theo": 6.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-09-04T15:15:06", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZLAB261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.9425, "open_interest": 4.0, "volume": 1.0, "delta": -0.1581, "gamma": 0.0321, "vega": 0.0172, "theta": -0.0321, "rho": -0.0035, "theo": 0.7084, "change": -1.49, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T10:28:48", "percent_change": -87.6471, "prev_day_close": 0.675000011920929}, {"option": "ZLAB261016C00022500", "bid": 1.8, "bid_size": 1.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7237, "open_interest": 4.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0489, "vega": 0.0231, "theta": -0.0389, "rho": 0.0087, "theo": 4.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ZLAB261016P00022500", "bid": 0.15, "bid_size": 12.0, "ask": 3.9, "ask_size": 19.0, "iv": 1.2782, "open_interest": 7.0, "volume": 1.0, "delta": -0.261, "gamma": 0.0486, "vega": 0.0231, "theta": -0.0387, "rho": -0.0058, "theo": 1.205, "change": 0.2, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:37:16", "percent_change": 8.0, "prev_day_close": 2.02500005066395}, {"option": "ZLAB261016C00025000", "bid": 0.1, "bid_size": 887.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.789, "open_interest": 29.0, "volume": 0.0, "delta": 0.5899, "gamma": 0.062, "vega": 0.0276, "theta": -0.0436, "rho": 0.0079, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ZLAB261016P00025000", "bid": 0.45, "bid_size": 15.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.9132, "open_interest": 65.0, "volume": 1.0, "delta": -0.407, "gamma": 0.0617, "vega": 0.0276, "theta": -0.0434, "rho": -0.0091, "theo": 2.1248, "change": -1.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T13:08:58", "percent_change": -43.4343, "prev_day_close": 2.5}, {"option": "ZLAB261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.8547, "open_interest": 19.0, "volume": 3.0, "delta": 0.3098, "gamma": 0.0546, "vega": 0.025, "theta": -0.0404, "rho": 0.0047, "theo": 1.1152, "change": -0.15, "open": 0.7, "high": 0.95, "low": 0.7, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T10:47:04", "percent_change": -13.6364, "prev_day_close": 1.0}, {"option": "ZLAB261016P00030000", "bid": 2.75, "bid_size": 12.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.6373, "open_interest": 41.0, "volume": 2.0, "delta": -0.6867, "gamma": 0.0546, "vega": 0.025, "theta": -0.0404, "rho": -0.015, "theo": 5.4359, "change": -0.85, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T10:00:10", "percent_change": -15.3153, "prev_day_close": 4.89999985694885}, {"option": "ZLAB261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 12.0, "iv": 1.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0345, "vega": 0.0173, "theta": -0.0301, "rho": 0.0025, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZLAB261016P00035000", "bid": 7.0, "bid_size": 44.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0347, "vega": 0.0173, "theta": -0.0303, "rho": -0.0173, "theo": 9.8251, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0211, "vega": 0.0114, "theta": -0.0214, "rho": 0.0014, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261016P00040000", "bid": 12.0, "bid_size": 44.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0214, "vega": 0.0114, "theta": -0.0217, "rho": -0.0172, "theo": 14.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ZLAB261120C00012500", "bid": 11.2, "bid_size": 1.0, "ask": 16.0, "ask_size": 7.0, "iv": 1.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0084, "vega": 0.0145, "theta": -0.0174, "rho": 0.0174, "theo": 13.9562, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0084, "vega": 0.0145, "theta": -0.0174, "rho": -0.004, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261120C00015000", "bid": 9.3, "bid_size": 10.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0127, "vega": 0.0185, "theta": -0.0186, "rho": 0.0203, "theo": 11.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ZLAB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0127, "vega": 0.0185, "theta": -0.0187, "rho": -0.0053, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261120C00017500", "bid": 6.8, "bid_size": 12.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0189, "vega": 0.0234, "theta": -0.02, "rho": 0.0225, "theo": 9.3156, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.6552, "open_interest": 1.0, "volume": 1.0, "delta": -0.1372, "gamma": 0.019, "vega": 0.0235, "theta": -0.0201, "rho": -0.0071, "theo": 0.99, "change": -2.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -84.0, "prev_day_close": 2.5}, {"option": "ZLAB261120C00020000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0277, "vega": 0.0295, "theta": -0.0217, "rho": 0.0237, "theo": 7.1448, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.3126, "open_interest": 1.0, "volume": 2.0, "delta": -0.1955, "gamma": 0.0278, "vega": 0.0295, "theta": -0.0218, "rho": -0.0098, "theo": 1.3013, "change": -1.625, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -61.9048, "prev_day_close": 2.5}, {"option": "ZLAB261120C00022500", "bid": 3.2, "bid_size": 14.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.7915, "open_interest": 0.0, "volume": 1.0, "delta": 0.7201, "gamma": 0.0384, "vega": 0.036, "theta": -0.0234, "rho": 0.0233, "theo": 5.1968, "change": 0.525, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 11.2299, "prev_day_close": 5.20000004768372}, {"option": "ZLAB261120P00022500", "bid": 0.15, "bid_size": 15.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0207, "open_interest": 1.0, "volume": 1.0, "delta": -0.2815, "gamma": 0.0387, "vega": 0.036, "theta": -0.0236, "rho": -0.0138, "theo": 1.837, "change": -0.775, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -30.0971, "prev_day_close": 2.65000000596046}, {"option": "ZLAB261120C00025000", "bid": 1.35, "bid_size": 1.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.7094, "open_interest": 0.0, "volume": 1.0, "delta": 0.6069, "gamma": 0.0472, "vega": 0.0411, "theta": -0.0248, "rho": 0.0209, "theo": 3.6335, "change": 0.7, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 21.875, "prev_day_close": 3.60000002384186}, {"option": "ZLAB261120P00025000", "bid": 0.6, "bid_size": 14.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.4903, "open_interest": 1.0, "volume": 1.0, "delta": -0.396, "gamma": 0.0477, "vega": 0.0411, "theta": -0.0251, "rho": -0.0187, "theo": 2.7606, "change": -0.325, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -10.7438, "prev_day_close": 1.85000002384186}, {"option": "ZLAB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.8184, "open_interest": 1.0, "volume": 3.0, "delta": 0.3858, "gamma": 0.046, "vega": 0.0408, "theta": -0.0251, "rho": 0.014, "theo": 1.8704, "change": -1.5, "open": 2.0, "high": 2.85, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T12:48:39", "percent_change": -50.0, "prev_day_close": 2.34999996423721}, {"option": "ZLAB261120P00030000", "bid": 3.1, "bid_size": 87.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.047, "vega": 0.0406, "theta": -0.0256, "rho": -0.0278, "theo": 5.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ZLAB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 45.0, "iv": 1.161, "open_interest": 0.0, "volume": 1.0, "delta": 0.2516, "gamma": 0.035, "vega": 0.034, "theta": -0.0228, "rho": 0.0092, "theo": 1.1384, "change": -1.55, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -62.0, "prev_day_close": 2.34999990463257}, {"option": "ZLAB261120P00035000", "bid": 7.0, "bid_size": 42.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0361, "vega": 0.0332, "theta": -0.0236, "rho": -0.0321, "theo": 10.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ZLAB261218C00005000", "bid": 18.7, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0018, "vega": 0.0066, "theta": -0.008, "rho": 0.0101, "theo": 21.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ZLAB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.2784, "open_interest": 5.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0018, "vega": 0.0066, "theta": -0.0081, "rho": -0.0021, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-26T11:13:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZLAB261218C00007500", "bid": 16.2, "bid_size": 1.0, "ask": 21.0, "ask_size": 3.0, "iv": 1.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0032, "vega": 0.0094, "theta": -0.0092, "rho": 0.0155, "theo": 18.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ZLAB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 3.337, "open_interest": 5.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0032, "vega": 0.0095, "theta": -0.0092, "rho": -0.003, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-05-29T13:57:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB261218C00010000", "bid": 13.7, "bid_size": 1.0, "ask": 18.4, "ask_size": 5.0, "iv": 1.2373, "open_interest": 2.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0053, "vega": 0.0127, "theta": -0.0102, "rho": 0.0206, "theo": 16.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2025-12-30T12:52:42", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "ZLAB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0053, "vega": 0.0128, "theta": -0.0102, "rho": -0.004, "theo": 0.503, "change": 0.0, "open": 0.0, "high": 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": "ZLAB261218C00012500", "bid": 11.6, "bid_size": 1.0, "ask": 16.0, "ask_size": 7.0, "iv": 1.1459, "open_interest": 4.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0082, "vega": 0.0168, "theta": -0.0114, "rho": 0.0252, "theo": 13.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-11T12:48:14", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ZLAB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.1642, "open_interest": 141.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0083, "vega": 0.0169, "theta": -0.0114, "rho": -0.0055, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T09:59:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZLAB261218C00015000", "bid": 9.3, "bid_size": 1.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.9437, "open_interest": 6.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0126, "vega": 0.022, "theta": -0.0127, "rho": 0.0292, "theo": 11.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-06-03T10:11:34", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ZLAB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 1.3431, "open_interest": 116.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0126, "vega": 0.022, "theta": -0.0128, "rho": -0.0075, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ZLAB261218C00017500", "bid": 6.7, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.6969, "open_interest": 97.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0186, "vega": 0.0283, "theta": -0.0142, "rho": 0.0321, "theo": 9.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-26T15:46:22", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ZLAB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.3836, "open_interest": 2158.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0188, "vega": 0.0284, "theta": -0.0143, "rho": -0.0104, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-10T11:09:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB261218C00020000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.6722, "open_interest": 32.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0267, "vega": 0.0358, "theta": -0.0159, "rho": 0.0334, "theo": 7.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ZLAB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.8472, "open_interest": 314.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.027, "vega": 0.0359, "theta": -0.016, "rho": -0.0145, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ZLAB261218C00022500", "bid": 3.9, "bid_size": 1.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.7869, "open_interest": 14.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0359, "vega": 0.0434, "theta": -0.0174, "rho": 0.0327, "theo": 5.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-11T12:57:55", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ZLAB261218P00022500", "bid": 0.8, "bid_size": 3.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.9467, "open_interest": 39.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0363, "vega": 0.0435, "theta": -0.0176, "rho": -0.0202, "theo": 2.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-09-10T11:09:09", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "ZLAB261218C00025000", "bid": 1.0, "bid_size": 7.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.5465, "open_interest": 39.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0438, "vega": 0.0492, "theta": -0.0184, "rho": 0.0297, "theo": 3.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T12:28:13", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ZLAB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5871, "open_interest": 205.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0445, "vega": 0.0492, "theta": -0.0187, "rho": -0.0269, "theo": 2.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-09-14T12:37:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB261218C00030000", "bid": 0.25, "bid_size": 11.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.6908, "open_interest": 56.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0459, "vega": 0.0493, "theta": -0.0175, "rho": 0.0204, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-09T15:58:58", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ZLAB261218P00030000", "bid": 3.5, "bid_size": 42.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.6182, "open_interest": 751.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0474, "vega": 0.0487, "theta": -0.0181, "rho": -0.0389, "theo": 5.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-09-14T11:35:20", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ZLAB261218C00035000", "bid": 0.25, "bid_size": 12.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.7289, "open_interest": 122.0, "volume": 20.0, "delta": 0.2345, "gamma": 0.0358, "vega": 0.0394, "theta": -0.0143, "rho": 0.0126, "theo": 0.9877, "change": -0.53, "open": 0.85, "high": 0.92, "low": 0.85, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T11:02:41", "percent_change": -36.5517, "prev_day_close": 1.25}, {"option": "ZLAB261218P00035000", "bid": 8.2, "bid_size": 13.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.685, "open_interest": 16.0, "volume": 398.0, "delta": -0.7813, "gamma": 0.038, "vega": 0.0373, "theta": -0.0152, "rho": -0.0426, "theo": 10.0218, "change": -0.02, "open": 9.3, "high": 10.08, "low": 9.28, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-18T12:58:57", "percent_change": -0.202021, "prev_day_close": 10.0}, {"option": "ZLAB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0253, "vega": 0.0291, "theta": -0.0109, "rho": 0.0078, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ZLAB261218P00040000", "bid": 12.0, "bid_size": 33.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0279, "vega": 0.0249, "theta": -0.012, "rho": -0.0376, "theo": 14.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ZLAB270115C00005000", "bid": 18.7, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0075, "rho": 0.011, "theo": 21.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ZLAB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0018, "vega": 0.0084, "theta": -0.0075, "rho": -0.0034, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZLAB270115C00007500", "bid": 16.2, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0034, "vega": 0.0122, "theta": -0.0086, "rho": 0.0182, "theo": 18.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ZLAB270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0034, "vega": 0.0121, "theta": -0.0086, "rho": -0.0047, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 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": "ZLAB270115C00010000", "bid": 14.3, "bid_size": 1.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.361, "open_interest": 1.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0054, "vega": 0.0163, "theta": -0.0095, "rho": 0.0252, "theo": 16.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-06-30T14:51:09", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ZLAB270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 2.0655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0054, "vega": 0.0163, "theta": -0.0095, "rho": -0.0063, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ZLAB270115C00012500", "bid": 11.8, "bid_size": 1.0, "ask": 16.0, "ask_size": 7.0, "iv": 1.0649, "open_interest": 41.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0083, "vega": 0.0212, "theta": -0.0105, "rho": 0.0314, "theo": 14.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-08-07T12:02:39", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ZLAB270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0084, "vega": 0.0213, "theta": -0.0105, "rho": -0.0084, "theo": 0.8082, "change": 0.0, "open": 0.0, "high": 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": "ZLAB270115C00015000", "bid": 9.4, "bid_size": 1.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.8498, "open_interest": 9.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0124, "vega": 0.0272, "theta": -0.0116, "rho": 0.0364, "theo": 11.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-07-14T15:26:06", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ZLAB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.5, "open_interest": 5.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0125, "vega": 0.0273, "theta": -0.0116, "rho": -0.0113, "theo": 1.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB270115C00017500", "bid": 7.3, "bid_size": 1.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.7996, "open_interest": 14.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0178, "vega": 0.0343, "theta": -0.0128, "rho": 0.04, "theo": 9.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-25T15:51:56", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ZLAB270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.9304, "open_interest": 10.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.018, "vega": 0.0344, "theta": -0.0129, "rho": -0.0153, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ZLAB270115C00020000", "bid": 5.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.7012, "open_interest": 29.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0246, "vega": 0.0422, "theta": -0.0141, "rho": 0.0417, "theo": 7.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-02T15:16:42", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ZLAB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.8733, "open_interest": 641.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0249, "vega": 0.0424, "theta": -0.0142, "rho": -0.0207, "theo": 1.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZLAB270115C00022500", "bid": 3.8, "bid_size": 1.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.7265, "open_interest": 5.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0319, "vega": 0.05, "theta": -0.0152, "rho": 0.0409, "theo": 5.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-09-14T12:31:37", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ZLAB270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.7076, "open_interest": 1607.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0324, "vega": 0.0502, "theta": -0.0155, "rho": -0.0277, "theo": 2.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZLAB270115C00025000", "bid": 3.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.6987, "open_interest": 201.0, "volume": 422.0, "delta": 0.6169, "gamma": 0.0379, "vega": 0.0559, "theta": -0.016, "rho": 0.0378, "theo": 4.4034, "change": 0.4, "open": 4.54, "high": 4.68, "low": 4.02, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T12:57:16", "percent_change": 10.5263, "prev_day_close": 4.80000007152557}, {"option": "ZLAB270115P00025000", "bid": 1.8, "bid_size": 4.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.7043, "open_interest": 473.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0386, "vega": 0.056, "theta": -0.0163, "rho": -0.0358, "theo": 3.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T14:52:34", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ZLAB270115C00030000", "bid": 0.45, "bid_size": 1.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.6984, "open_interest": 1657.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0405, "vega": 0.0574, "theta": -0.0158, "rho": 0.028, "theo": 2.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-31T09:47:07", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "ZLAB270115P00030000", "bid": 3.5, "bid_size": 44.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.5646, "open_interest": 2.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0419, "vega": 0.0569, "theta": -0.0164, "rho": -0.0506, "theo": 6.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ZLAB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.765, "open_interest": 245.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0342, "vega": 0.0494, "theta": -0.0138, "rho": 0.0191, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-03T14:58:34", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ZLAB270115P00035000", "bid": 7.5, "bid_size": 35.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0362, "vega": 0.0476, "theta": -0.0146, "rho": -0.0575, "theo": 10.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ZLAB270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.9586, "open_interest": 1501.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0264, "vega": 0.0397, "theta": -0.0114, "rho": 0.013, "theo": 0.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZLAB270115P00040000", "bid": 12.0, "bid_size": 33.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.029, "vega": 0.036, "theta": -0.0126, "rho": -0.0562, "theo": 14.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "ZLAB270319C00002500", "bid": 21.2, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 2.1024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0008, "vega": 0.0064, "theta": -0.0045, "rho": 0.0052, "theo": 23.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "ZLAB270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 803.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0048, "rho": -0.0042, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 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": "ZLAB270319C00005000", "bid": 18.9, "bid_size": 2.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.002, "vega": 0.012, "theta": -0.0061, "rho": 0.0121, "theo": 21.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ZLAB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 53.0, "iv": 2.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0019, "vega": 0.0122, "theta": -0.0065, "rho": -0.0068, "theo": 0.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ZLAB270319C00007500", "bid": 16.8, "bid_size": 1.0, "ask": 21.0, "ask_size": 7.0, "iv": 1.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0036, "vega": 0.0174, "theta": -0.0071, "rho": 0.0195, "theo": 19.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ZLAB270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0034, "vega": 0.0175, "theta": -0.0074, "rho": -0.0094, "theo": 0.8742, "change": 0.0, "open": 0.0, "high": 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": "ZLAB270319C00010000", "bid": 14.3, "bid_size": 1.0, "ask": 18.5, "ask_size": 3.0, "iv": 1.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0056, "vega": 0.0232, "theta": -0.0078, "rho": 0.027, "theo": 16.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ZLAB270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 53.0, "iv": 1.7123, "open_interest": 1.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0054, "vega": 0.0233, "theta": -0.0082, "rho": -0.0124, "theo": 1.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-29T09:30:00", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZLAB270319C00012500", "bid": 11.8, "bid_size": 1.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0084, "vega": 0.0298, "theta": -0.0086, "rho": 0.0347, "theo": 14.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ZLAB270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.4973, "open_interest": 1.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0082, "vega": 0.0297, "theta": -0.0089, "rho": -0.0161, "theo": 1.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB270319C00015000", "bid": 9.8, "bid_size": 1.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0119, "vega": 0.0372, "theta": -0.0094, "rho": 0.042, "theo": 12.2434, "change": 0.0, "open": 0.0, "high": 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": "ZLAB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.9881, "open_interest": 3.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0118, "vega": 0.0371, "theta": -0.0097, "rho": -0.0209, "theo": 1.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZLAB270319C00017500", "bid": 7.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.7859, "open_interest": 57.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0164, "vega": 0.0454, "theta": -0.0102, "rho": 0.0485, "theo": 10.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-25T15:55:14", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ZLAB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.9848, "open_interest": 158.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0163, "vega": 0.0454, "theta": -0.0105, "rho": -0.0272, "theo": 1.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB270319C00020000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.6689, "open_interest": 202.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0215, "vega": 0.054, "theta": -0.011, "rho": 0.0526, "theo": 8.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-25T15:54:55", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ZLAB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.7179, "open_interest": 1177.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0216, "vega": 0.0541, "theta": -0.0113, "rho": -0.0353, "theo": 2.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-27T11:03:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ZLAB270319C00022500", "bid": 4.3, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.6783, "open_interest": 51.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0265, "vega": 0.0621, "theta": -0.0118, "rho": 0.0536, "theo": 6.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-09-11T13:42:49", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ZLAB270319P00022500", "bid": 0.3, "bid_size": 448.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6229, "open_interest": 145.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0269, "vega": 0.0622, "theta": -0.0121, "rho": -0.0452, "theo": 3.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T14:57:17", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ZLAB270319C00025000", "bid": 3.4, "bid_size": 14.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.6305, "open_interest": 150.0, "volume": 31.0, "delta": 0.6206, "gamma": 0.0304, "vega": 0.0681, "theta": -0.0125, "rho": 0.0516, "theo": 5.2126, "change": 0.05, "open": 5.5, "high": 5.52, "low": 5.15, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-18T09:54:44", "percent_change": 0.943397, "prev_day_close": 5.34999990463257}, {"option": "ZLAB270319P00025000", "bid": 1.2, "bid_size": 36.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5795, "open_interest": 306.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.031, "vega": 0.0682, "theta": -0.0128, "rho": -0.0564, "theo": 4.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-16T11:32:15", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ZLAB270319C00030000", "bid": 1.0, "bid_size": 14.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.6289, "open_interest": 32.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0325, "vega": 0.0715, "theta": -0.0129, "rho": 0.0424, "theo": 3.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ZLAB270319P00030000", "bid": 4.5, "bid_size": 7.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.6039, "open_interest": 16.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0337, "vega": 0.0713, "theta": -0.0132, "rho": -0.0773, "theo": 7.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-08-25T15:57:06", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ZLAB270319C00035000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.7494, "open_interest": 6.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0296, "vega": 0.0669, "theta": -0.0124, "rho": 0.033, "theo": 2.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ZLAB270319P00035000", "bid": 8.0, "bid_size": 41.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0314, "vega": 0.0658, "theta": -0.0128, "rho": -0.0906, "theo": 11.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ZLAB270319C00040000", "bid": 0.2, "bid_size": 10.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8564, "open_interest": 23.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0254, "vega": 0.0597, "theta": -0.0115, "rho": 0.0258, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T11:56:24", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ZLAB270319P00040000", "bid": 12.5, "bid_size": 36.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0277, "vega": 0.0574, "theta": -0.0119, "rho": -0.0982, "theo": 15.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "ZLAB271217C00005000", "bid": 18.5, "bid_size": 3.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.9845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.002, "vega": 0.019, "theta": -0.0004, "rho": 0.0293, "theo": 21.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ZLAB271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 802.0, "iv": 2.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0018, "vega": 0.019, "theta": -0.0026, "rho": -0.0168, "theo": 0.764, "change": 0.0, "open": 0.0, "high": 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": "ZLAB271217C00007500", "bid": 16.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0034, "vega": 0.0282, "theta": -0.0012, "rho": 0.0479, "theo": 19.2758, "change": 0.0, "open": 0.0, "high": 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": "ZLAB271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 1.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0033, "vega": 0.028, "theta": -0.0031, "rho": -0.0241, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 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": "ZLAB271217C00010000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0053, "vega": 0.0381, "theta": -0.0018, "rho": 0.0674, "theo": 17.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ZLAB271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 1.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0051, "vega": 0.0378, "theta": -0.0036, "rho": -0.0328, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB271217C00012500", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0076, "vega": 0.0489, "theta": -0.0026, "rho": 0.0859, "theo": 15.0962, "change": 0.0, "open": 0.0, "high": 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": "ZLAB271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0075, "vega": 0.0488, "theta": -0.0041, "rho": -0.0438, "theo": 1.5691, "change": 0.0, "open": 0.0, "high": 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": "ZLAB271217C00015000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0102, "vega": 0.0606, "theta": -0.0033, "rho": 0.1013, "theo": 13.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ZLAB271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.799, "open_interest": 40.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0103, "vega": 0.0608, "theta": -0.0047, "rho": -0.0575, "theo": 2.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-07T12:49:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZLAB271217C00017500", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.6822, "open_interest": 55.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.013, "vega": 0.0727, "theta": -0.0041, "rho": 0.112, "theo": 11.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-09-04T10:24:27", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ZLAB271217P00017500", "bid": 2.1, "bid_size": 4.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.6789, "open_interest": 25.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0134, "vega": 0.0732, "theta": -0.0053, "rho": -0.0742, "theo": 2.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-17T14:20:24", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ZLAB271217C00020000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.6542, "open_interest": 40.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0156, "vega": 0.0841, "theta": -0.0049, "rho": 0.1172, "theo": 9.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-11T13:05:32", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ZLAB271217P00020000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.642, "open_interest": 1935.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0163, "vega": 0.085, "theta": -0.0059, "rho": -0.0936, "theo": 3.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-08-27T11:39:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZLAB271217C00022500", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.6688, "open_interest": 29.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0177, "vega": 0.0939, "theta": -0.0056, "rho": 0.1178, "theo": 8.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-25T15:55:30", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZLAB271217P00022500", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.6169, "open_interest": 157.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0188, "vega": 0.0949, "theta": -0.0065, "rho": -0.1146, "theo": 4.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T14:56:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ZLAB271217C00025000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.6671, "open_interest": 18.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0192, "vega": 0.1015, "theta": -0.0062, "rho": 0.1152, "theo": 7.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-08-25T15:56:45", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ZLAB271217P00025000", "bid": 5.1, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.6486, "open_interest": 599.0, "volume": 200.0, "delta": -0.33, "gamma": 0.0206, "vega": 0.1024, "theta": -0.0069, "rho": -0.1353, "theo": 6.0834, "change": -0.5, "open": 6.0, "high": 6.1, "low": 5.47, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-18T11:40:41", "percent_change": -7.63359, "prev_day_close": 6.20000004768372}, {"option": "ZLAB271217C00030000", "bid": 3.6, "bid_size": 17.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.6372, "open_interest": 153.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0206, "vega": 0.1102, "theta": -0.0072, "rho": 0.1058, "theo": 6.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-31T15:05:39", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZLAB271217P00030000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.6141, "open_interest": 93.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0227, "vega": 0.1102, "theta": -0.0076, "rho": -0.1718, "theo": 9.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-16T14:55:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZLAB271217C00035000", "bid": 4.1, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.7268, "open_interest": 11.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0205, "vega": 0.1126, "theta": -0.0076, "rho": 0.0952, "theo": 5.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZLAB271217P00035000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.6048, "open_interest": 1.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0233, "vega": 0.1109, "theta": -0.0078, "rho": -0.2004, "theo": 13.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-25T12:17:42", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ZLAB271217C00040000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.6531, "open_interest": 1.0, "volume": 0.0, "delta": 0.4397, "gamma": 0.0198, "vega": 0.1116, "theta": -0.0079, "rho": 0.0856, "theo": 4.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T15:38:45", "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "ZLAB271217P00040000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0232, "vega": 0.1076, "theta": -0.0078, "rho": -0.2202, "theo": 17.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}], "symbol": "ZLAB", "security_type": "stock", "exchange_id": 2, "current_price": 25.7, "price_change": -0.11, "price_change_percent": -0.428, "bid": 24.25, "ask": 27.2, "bid_size": 100, "ask_size": 200, "open": 26.26, "high": 27.14, "low": 25.6, "close": 25.7, "prev_day_close": 25.7, "volume": 887484, "iv30": 87.557, "iv30_change": 0.507, "iv30_change_percent": 0.5824, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "ZLAB"}