{"timestamp": "2026-09-21 21:01:37", "data": {"options": [{"option": "ZTS261016C00045000", "bid": 24.7, "bid_size": 5.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.8841, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0331, "theo": 26.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.06, "last_trade_time": "2026-09-10T11:22:25", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "ZTS261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.728, "open_interest": 110.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T10:57:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016C00050000", "bid": 19.7, "bid_size": 5.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.6874, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0017, "theta": 0.0, "rho": 0.0367, "theo": 21.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-06T10:37:48", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ZTS261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 78.0, "iv": 0.5769, "open_interest": 320.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0009, "vega": 0.0017, "theta": -0.0015, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:44:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016C00055000", "bid": 14.7, "bid_size": 6.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.5098, "open_interest": 4.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0032, "vega": 0.0052, "theta": -0.0017, "rho": 0.04, "theo": 16.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-11T15:30:03", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ZTS261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 268.0, "iv": 0.7768, "open_interest": 94.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0033, "vega": 0.0052, "theta": -0.0043, "rho": -0.0005, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:01:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZTS261016C00060000", "bid": 9.9, "bid_size": 40.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0111, "vega": 0.0156, "theta": -0.0098, "rho": 0.0422, "theo": 11.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ZTS261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 69.0, "iv": 0.3408, "open_interest": 1136.0, "volume": 2.0, "delta": -0.0378, "gamma": 0.0112, "vega": 0.0157, "theta": -0.0116, "rho": -0.0019, "theo": 0.111, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:12:28", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ZTS261016C00065000", "bid": 6.8, "bid_size": 52.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.3586, "open_interest": 52.0, "volume": 7.0, "delta": 0.8704, "gamma": 0.0329, "vega": 0.0402, "theta": -0.0262, "rho": 0.0407, "theo": 7.0965, "change": -1.37, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "no_change", "last_trade_price": 6.98, "last_trade_time": "2026-09-21T13:45:52", "percent_change": -16.4072, "prev_day_close": 8.35000014305115}, {"option": "ZTS261016P00065000", "bid": 0.3, "bid_size": 15.0, "ask": 0.4, "ask_size": 101.0, "iv": 0.3216, "open_interest": 3252.0, "volume": 130.0, "delta": -0.1327, "gamma": 0.0333, "vega": 0.0406, "theta": -0.0275, "rho": -0.0064, "theo": 0.4405, "change": 0.05, "open": 0.25, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:58:54", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "ZTS261016C00070000", "bid": 3.1, "bid_size": 53.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.321, "open_interest": 452.0, "volume": 73.0, "delta": 0.6283, "gamma": 0.0633, "vega": 0.0709, "theta": -0.0449, "rho": 0.0307, "theo": 3.2871, "change": -0.56, "open": 3.0, "high": 3.5, "low": 2.7, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-09-21T15:57:37", "percent_change": -14.359, "prev_day_close": 3.89999997615814}, {"option": "ZTS261016P00070000", "bid": 1.6, "bid_size": 2.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.3253, "open_interest": 2994.0, "volume": 461.0, "delta": -0.3792, "gamma": 0.0646, "vega": 0.071, "theta": -0.0461, "rho": -0.017, "theo": 1.632, "change": 0.3, "open": 1.5, "high": 2.05, "low": 1.4, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:59:51", "percent_change": 22.2222, "prev_day_close": 1.34999996423721}, {"option": "ZTS261016C00075000", "bid": 1.15, "bid_size": 1.0, "ask": 1.3, "ask_size": 59.0, "iv": 0.3333, "open_interest": 2305.0, "volume": 1036.0, "delta": 0.3124, "gamma": 0.0587, "vega": 0.0664, "theta": -0.0425, "rho": 0.0156, "theo": 1.1495, "change": -0.4, "open": 1.3, "high": 1.5, "low": 0.92, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:48:59", "percent_change": -25.0, "prev_day_close": 1.59999996423721}, {"option": "ZTS261016P00075000", "bid": 4.2, "bid_size": 80.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.3094, "open_interest": 2272.0, "volume": 96.0, "delta": -0.7041, "gamma": 0.0611, "vega": 0.0642, "theta": -0.0438, "rho": -0.0259, "theo": 4.5289, "change": 0.46, "open": 4.15, "high": 5.19, "low": 4.11, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-09-21T15:40:44", "percent_change": 11.6456, "prev_day_close": 3.94999992847443}, {"option": "ZTS261016C00080000", "bid": 0.35, "bid_size": 1.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3464, "open_interest": 3278.0, "volume": 224.0, "delta": 0.124, "gamma": 0.0314, "vega": 0.0387, "theta": -0.0261, "rho": 0.0062, "theo": 0.3755, "change": -0.18, "open": 0.45, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:53:44", "percent_change": -32.7273, "prev_day_close": 0.550000011920929}, {"option": "ZTS261016P00080000", "bid": 8.3, "bid_size": 89.0, "ask": 9.2, "ask_size": 83.0, "iv": 0.3189, "open_interest": 755.0, "volume": 81.0, "delta": -0.9028, "gamma": 0.0349, "vega": 0.0316, "theta": -0.0277, "rho": -0.0207, "theo": 8.8257, "change": 0.67, "open": 9.26, "high": 9.52, "low": 8.57, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-09-21T15:40:44", "percent_change": 8.48101, "prev_day_close": 7.89999985694885}, {"option": "ZTS261016C00085000", "bid": 0.1, "bid_size": 8.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.374, "open_interest": 1787.0, "volume": 91.0, "delta": 0.0492, "gamma": 0.0142, "vega": 0.0194, "theta": -0.014, "rho": 0.0024, "theo": 0.1359, "change": -0.07, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:17:46", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "ZTS261016P00085000", "bid": 11.8, "bid_size": 73.0, "ask": 14.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 114.0, "volume": 8.0, "delta": -0.9854, "gamma": 0.015, "vega": 0.006, "theta": -0.0164, "rho": -0.0052, "theo": 13.6762, "change": 1.05, "open": 12.9, "high": 13.97, "low": 12.9, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-21T14:39:10", "percent_change": 8.4, "prev_day_close": 12.5}, {"option": "ZTS261016C00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.4541, "open_interest": 1541.0, "volume": 106.0, "delta": 0.0212, "gamma": 0.0065, "vega": 0.0097, "theta": -0.0075, "rho": 0.001, "theo": 0.0561, "change": -0.01, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:35:27", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "ZTS261016P00090000", "bid": 16.5, "bid_size": 7.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 58.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 18.67, "change": 1.37, "open": 18.92, "high": 18.92, "low": 18.92, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-09-21T12:14:40", "percent_change": 7.80627, "prev_day_close": 17.5499997138977}, {"option": "ZTS261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4472, "open_interest": 3574.0, "volume": 42.0, "delta": 0.01, "gamma": 0.0032, "vega": 0.0051, "theta": -0.0042, "rho": 0.0005, "theo": 0.0261, "change": -0.035, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:36:21", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "ZTS261016P00095000", "bid": 21.5, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 23.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.64, "last_trade_time": "2026-08-19T09:51:22", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "ZTS261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.6205, "open_interest": 760.0, "volume": 6.0, "delta": 0.0052, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0025, "rho": 0.0002, "theo": 0.0133, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:07:55", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "ZTS261016P00100000", "bid": 26.5, "bid_size": 6.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 28.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-21T10:50:28", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "ZTS261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 45.0, "iv": 0.7183, "open_interest": 211.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0009, "vega": 0.0017, "theta": -0.0015, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T14:00:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00105000", "bid": 31.5, "bid_size": 6.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 33.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.64, "last_trade_time": "2026-07-13T11:14:37", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "ZTS261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.697, "open_interest": 285.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T14:00:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZTS261016P00110000", "bid": 36.5, "bid_size": 5.0, "ask": 40.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 38.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-06-29T10:56:02", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ZTS261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.7978, "open_interest": 83.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0006, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:46:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZTS261016P00115000", "bid": 41.5, "bid_size": 6.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 43.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-05-15T09:55:50", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ZTS261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 1.082, "open_interest": 92.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:57:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZTS261016P00120000", "bid": 46.9, "bid_size": 5.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 48.67, "change": 0.85, "open": 48.55, "high": 48.55, "low": 48.5, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-09-21T15:53:47", "percent_change": 1.78384, "prev_day_close": 47.6499996185303}, {"option": "ZTS261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.4372, "open_interest": 43.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-09T12:54:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261016P00125000", "bid": 51.5, "bid_size": 6.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 53.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.78, "last_trade_time": "2026-05-27T09:52:33", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ZTS261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8555, "open_interest": 34.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-09T11:02:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00130000", "bid": 56.5, "bid_size": 5.0, "ask": 60.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 58.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-21T11:06:35", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ZTS261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-03-27T15:28:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00135000", "bid": 61.5, "bid_size": 5.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 63.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-03-27T11:34:30", "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "ZTS261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9472, "open_interest": 19.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:05:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00140000", "bid": 66.5, "bid_size": 5.0, "ask": 70.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 68.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-08-07T12:05:05", "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "ZTS261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9902, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-06T15:44:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00145000", "bid": 71.5, "bid_size": 5.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 73.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "ZTS261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0314, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-05-07T11:47:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00150000", "bid": 76.5, "bid_size": 5.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 78.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-05-05T11:16:02", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "ZTS261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0709, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-17T12:11:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00155000", "bid": 81.5, "bid_size": 5.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 83.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "ZTS261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.109, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-07T14:24:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00160000", "bid": 86.5, "bid_size": 5.0, "ask": 90.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 88.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6499977111816}, {"option": "ZTS261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.9225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS261016P00165000", "bid": 91.5, "bid_size": 5.0, "ask": 95.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 93.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "ZTS261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1812, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-02-24T09:47:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00170000", "bid": 96.5, "bid_size": 5.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 98.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "ZTS261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2155, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-05-06T15:44:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZTS261016P00175000", "bid": 101.5, "bid_size": 5.0, "ask": 105.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 103.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.649997711182}, {"option": "ZTS261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS261016P00180000", "bid": 106.5, "bid_size": 5.0, "ask": 110.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 108.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.649997711182}, {"option": "ZTS261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS261016P00185000", "bid": 111.5, "bid_size": 5.0, "ask": 115.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 113.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "ZTS261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS261016P00190000", "bid": 116.5, "bid_size": 5.0, "ask": 120.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 118.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "ZTS261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS261016P00195000", "bid": 121.5, "bid_size": 5.0, "ask": 125.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 123.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "ZTS261120C00040000", "bid": 29.8, "bid_size": 5.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.8267, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0415, "theo": 31.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.78, "last_trade_time": "2026-09-17T13:37:06", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "ZTS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261120C00045000", "bid": 24.8, "bid_size": 5.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0007, "vega": 0.0024, "theta": 0.0, "rho": 0.0467, "theo": 26.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ZTS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0012, "vega": 0.0049, "theta": -0.0018, "rho": -0.0007, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTS261120C00050000", "bid": 20.1, "bid_size": 5.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0029, "vega": 0.0094, "theta": -0.0011, "rho": 0.0524, "theo": 21.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ZTS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 86.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0037, "vega": 0.014, "theta": -0.0049, "rho": -0.0024, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZTS261120C00055000", "bid": 15.8, "bid_size": 20.0, "ask": 17.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0084, "vega": 0.0275, "theta": -0.0082, "rho": 0.0586, "theo": 16.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ZTS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 82.0, "iv": 0.3804, "open_interest": 1.0, "volume": 14.0, "delta": -0.0559, "gamma": 0.0092, "vega": 0.0329, "theta": -0.0113, "rho": -0.0068, "theo": 0.3046, "change": -0.02, "open": 0.31, "high": 0.31, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T13:27:07", "percent_change": -6.66667, "prev_day_close": 0.300000011920929}, {"option": "ZTS261120C00060000", "bid": 11.6, "bid_size": 59.0, "ask": 13.1, "ask_size": 47.0, "iv": 0.4107, "open_interest": 0.0, "volume": 1.0, "delta": 0.882, "gamma": 0.0177, "vega": 0.058, "theta": -0.0192, "rho": 0.0638, "theo": 12.3691, "change": -1.07, "open": 12.48, "high": 12.48, "low": 12.48, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-09-21T14:28:57", "percent_change": -7.89668, "prev_day_close": 13.5499997138977}, {"option": "ZTS261120P00060000", "bid": 0.7, "bid_size": 86.0, "ask": 0.9, "ask_size": 62.0, "iv": 0.4075, "open_interest": 24.0, "volume": 650.0, "delta": -0.1323, "gamma": 0.018, "vega": 0.0618, "theta": -0.0211, "rho": -0.0159, "theo": 0.8399, "change": 0.12, "open": 0.83, "high": 0.97, "low": 0.7, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T14:28:16", "percent_change": 17.1429, "prev_day_close": 0.699999988079071}, {"option": "ZTS261120C00065000", "bid": 8.1, "bid_size": 49.0, "ask": 9.1, "ask_size": 47.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0279, "vega": 0.0897, "theta": -0.0308, "rho": 0.0615, "theo": 8.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ZTS261120P00065000", "bid": 1.8, "bid_size": 69.0, "ask": 2.1, "ask_size": 53.0, "iv": 0.4044, "open_interest": 30.0, "volume": 244.0, "delta": -0.2591, "gamma": 0.0278, "vega": 0.0932, "theta": -0.0315, "rho": -0.0307, "theo": 1.9712, "change": 0.175, "open": 1.75, "high": 2.22, "low": 1.75, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:59:51", "percent_change": 9.58904, "prev_day_close": 1.82499998807907}, {"option": "ZTS261120C00070000", "bid": 5.3, "bid_size": 17.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.4185, "open_interest": 6.0, "volume": 148.0, "delta": 0.5893, "gamma": 0.034, "vega": 0.1116, "theta": -0.0379, "rho": 0.0551, "theo": 5.3932, "change": -0.75, "open": 5.2, "high": 5.68, "low": 5.2, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T15:47:55", "percent_change": -12.1951, "prev_day_close": 6.15000009536743}, {"option": "ZTS261120P00070000", "bid": 3.7, "bid_size": 85.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.4015, "open_interest": 57.0, "volume": 50.0, "delta": -0.4225, "gamma": 0.034, "vega": 0.1124, "theta": -0.038, "rho": -0.0493, "theo": 3.9329, "change": 0.25, "open": 3.48, "high": 4.42, "low": 3.48, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:41:23", "percent_change": 6.84932, "prev_day_close": 3.64999997615814}, {"option": "ZTS261120C00075000", "bid": 3.2, "bid_size": 106.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.4161, "open_interest": 39.0, "volume": 51.0, "delta": 0.4214, "gamma": 0.0337, "vega": 0.1124, "theta": -0.0381, "rho": 0.0434, "theo": 3.2433, "change": -0.6, "open": 3.3, "high": 3.5, "low": 2.85, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:57:58", "percent_change": -15.3846, "prev_day_close": 3.89999985694885}, {"option": "ZTS261120P00075000", "bid": 6.4, "bid_size": 71.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.3978, "open_interest": 27.0, "volume": 17.0, "delta": -0.5895, "gamma": 0.0338, "vega": 0.1116, "theta": -0.0377, "rho": -0.0677, "theo": 6.7972, "change": 0.35, "open": 6.75, "high": 7.26, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T14:22:40", "percent_change": 5.51181, "prev_day_close": 6.34999990463257}, {"option": "ZTS261120C00080000", "bid": 1.8, "bid_size": 11.0, "ask": 2.45, "ask_size": 76.0, "iv": 0.4372, "open_interest": 54.0, "volume": 707.0, "delta": 0.2813, "gamma": 0.0285, "vega": 0.0972, "theta": -0.0331, "rho": 0.0302, "theo": 1.8782, "change": -0.35, "open": 2.0, "high": 2.05, "low": 1.6, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T15:42:27", "percent_change": -15.2174, "prev_day_close": 2.29999995231628}, {"option": "ZTS261120P00080000", "bid": 9.9, "bid_size": 79.0, "ask": 10.7, "ask_size": 73.0, "iv": 0.3974, "open_interest": 64.0, "volume": 10.0, "delta": -0.73, "gamma": 0.0285, "vega": 0.095, "theta": -0.032, "rho": -0.0826, "theo": 10.4373, "change": 0.7, "open": 10.42, "high": 11.0, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T13:47:14", "percent_change": 7.21649, "prev_day_close": 9.7000002861023}, {"option": "ZTS261120C00085000", "bid": 0.95, "bid_size": 19.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.4181, "open_interest": 878.0, "volume": 36.0, "delta": 0.1787, "gamma": 0.0216, "vega": 0.0755, "theta": -0.026, "rho": 0.0196, "theo": 1.064, "change": -0.25, "open": 0.95, "high": 1.15, "low": 0.9, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:52:45", "percent_change": -19.2308, "prev_day_close": 1.30000001192093}, {"option": "ZTS261120P00085000", "bid": 13.8, "bid_size": 49.0, "ask": 15.8, "ask_size": 48.0, "iv": 0.443, "open_interest": 5.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0214, "vega": 0.0726, "theta": -0.024, "rho": -0.0941, "theo": 14.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-18T15:35:22", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ZTS261120C00090000", "bid": 0.5, "bid_size": 8.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.4246, "open_interest": 7.0, "volume": 29.0, "delta": 0.1106, "gamma": 0.0152, "vega": 0.0547, "theta": -0.0191, "rho": 0.0123, "theo": 0.6007, "change": -0.12, "open": 0.45, "high": 0.68, "low": 0.45, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:44:15", "percent_change": -17.1429, "prev_day_close": 0.699999988079071}, {"option": "ZTS261120P00090000", "bid": 18.6, "bid_size": 21.0, "ask": 19.8, "ask_size": 20.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0149, "vega": 0.0516, "theta": -0.0163, "rho": -0.1027, "theo": 19.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ZTS261120C00095000", "bid": 0.25, "bid_size": 11.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.5045, "open_interest": 0.0, "volume": 7.0, "delta": 0.0678, "gamma": 0.0103, "vega": 0.0381, "theta": -0.0135, "rho": 0.0076, "theo": 0.3421, "change": 0.02, "open": 0.3, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T13:55:48", "percent_change": 5.0, "prev_day_close": 0.399999991059303}, {"option": "ZTS261120P00095000", "bid": 22.7, "bid_size": 20.0, "ask": 25.3, "ask_size": 20.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0099, "vega": 0.035, "theta": -0.0099, "rho": -0.1091, "theo": 23.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ZTS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.4175, "open_interest": 0.0, "volume": 4.0, "delta": 0.0416, "gamma": 0.0068, "vega": 0.026, "theta": -0.0093, "rho": 0.0046, "theo": 0.1981, "change": 0.12, "open": 0.14, "high": 0.27, "low": 0.14, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:05:08", "percent_change": 80.0, "prev_day_close": 0.150000005960464}, {"option": "ZTS261120P00100000", "bid": 27.6, "bid_size": 21.0, "ask": 29.9, "ask_size": 20.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0067, "vega": 0.023, "theta": -0.0051, "rho": -0.1088, "theo": 28.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "ZTS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0045, "vega": 0.0176, "theta": -0.0064, "rho": 0.0029, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZTS261120P00105000", "bid": 31.7, "bid_size": 19.0, "ask": 35.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0083, "vega": 0.0112, "theta": -0.0071, "rho": -0.0212, "theo": 33.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ZTS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.003, "vega": 0.0119, "theta": -0.0044, "rho": 0.0018, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZTS261120P00110000", "bid": 36.5, "bid_size": 5.0, "ask": 40.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 38.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "ZTS261218C00040000", "bid": 29.8, "bid_size": 5.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.6953, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": 0.0425, "theo": 31.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-05-29T13:44:49", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "ZTS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 0.9174, "open_interest": 5.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0011, "rho": -0.0007, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-01T14:42:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS261218C00045000", "bid": 25.6, "bid_size": 5.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9925, "gamma": 0.0017, "vega": 0.0083, "theta": 0.0, "rho": 0.053, "theo": 26.6396, "change": -1.5, "open": 26.5, "high": 26.5, "low": 26.15, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-09-21T11:41:28", "percent_change": -5.42496, "prev_day_close": 27.6500005722046}, {"option": "ZTS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 261.0, "iv": 0.485, "open_interest": 1048.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0022, "vega": 0.0119, "theta": -0.0028, "rho": -0.0023, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-11T10:45:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZTS261218C00050000", "bid": 20.6, "bid_size": 31.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.005, "vega": 0.0245, "theta": -0.0024, "rho": 0.0723, "theo": 21.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-03T14:56:44", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "ZTS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 197.0, "iv": 0.4217, "open_interest": 162.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0052, "vega": 0.0274, "theta": -0.0064, "rho": -0.0062, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T10:34:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ZTS261218C00055000", "bid": 16.9, "bid_size": 10.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.4926, "open_interest": 4.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0104, "vega": 0.0513, "theta": -0.0092, "rho": 0.0958, "theo": 17.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.69, "last_trade_time": "2026-09-02T14:49:38", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ZTS261218P00055000", "bid": 0.3, "bid_size": 100.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.3849, "open_interest": 564.0, "volume": 10.0, "delta": -0.0811, "gamma": 0.0104, "vega": 0.0529, "theta": -0.0121, "rho": -0.0143, "theo": 0.5657, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:36:41", "percent_change": 17.6471, "prev_day_close": 0.424999997019768}, {"option": "ZTS261218C00060000", "bid": 12.7, "bid_size": 11.0, "ask": 13.8, "ask_size": 52.0, "iv": 0.4432, "open_interest": 37.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0173, "vega": 0.0848, "theta": -0.0171, "rho": 0.1087, "theo": 12.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-09-18T15:46:18", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ZTS261218P00060000", "bid": 1.1, "bid_size": 51.0, "ask": 1.45, "ask_size": 166.0, "iv": 0.4014, "open_interest": 2287.0, "volume": 7.0, "delta": -0.1614, "gamma": 0.0175, "vega": 0.0856, "theta": -0.0194, "rho": -0.0281, "theo": 1.2918, "change": 0.175, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T11:41:54", "percent_change": 15.5556, "prev_day_close": 1.125}, {"option": "ZTS261218C00065000", "bid": 8.9, "bid_size": 69.0, "ask": 9.7, "ask_size": 78.0, "iv": 0.4014, "open_interest": 42.0, "volume": 1.0, "delta": 0.7282, "gamma": 0.0241, "vega": 0.1162, "theta": -0.0245, "rho": 0.1059, "theo": 9.2438, "change": -0.9, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T12:07:51", "percent_change": -8.91089, "prev_day_close": 10.0999999046326}, {"option": "ZTS261218P00065000", "bid": 2.5, "bid_size": 69.0, "ask": 2.8, "ask_size": 73.0, "iv": 0.4012, "open_interest": 1991.0, "volume": 58.0, "delta": -0.2779, "gamma": 0.0246, "vega": 0.1168, "theta": -0.0262, "rho": -0.047, "theo": 2.5957, "change": 0.15, "open": 2.45, "high": 2.84, "low": 2.45, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:59:46", "percent_change": 6.38298, "prev_day_close": 2.35000002384186}, {"option": "ZTS261218C00070000", "bid": 6.0, "bid_size": 94.0, "ask": 6.8, "ask_size": 92.0, "iv": 0.4003, "open_interest": 172.0, "volume": 19.0, "delta": 0.5903, "gamma": 0.0284, "vega": 0.1356, "theta": -0.0293, "rho": 0.0887, "theo": 6.3035, "change": -0.55, "open": 6.83, "high": 6.83, "low": 5.85, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T13:23:21", "percent_change": -7.80142, "prev_day_close": 7.04999995231628}, {"option": "ZTS261218P00070000", "bid": 4.2, "bid_size": 94.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.3871, "open_interest": 1475.0, "volume": 44.0, "delta": -0.4191, "gamma": 0.0291, "vega": 0.1356, "theta": -0.0304, "rho": -0.0687, "theo": 4.6319, "change": 0.35, "open": 4.33, "high": 5.08, "low": 4.33, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:55:16", "percent_change": 8.23529, "prev_day_close": 4.25}, {"option": "ZTS261218C00075000", "bid": 3.8, "bid_size": 127.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.3915, "open_interest": 951.0, "volume": 72.0, "delta": 0.4493, "gamma": 0.0289, "vega": 0.1379, "theta": -0.0301, "rho": 0.0691, "theo": 4.1162, "change": -0.3, "open": 4.4, "high": 4.4, "low": 3.74, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:33:13", "percent_change": -6.52174, "prev_day_close": 4.60000014305115}, {"option": "ZTS261218P00075000", "bid": 7.0, "bid_size": 96.0, "ask": 7.9, "ask_size": 92.0, "iv": 0.3927, "open_interest": 1246.0, "volume": 19.0, "delta": -0.5648, "gamma": 0.0298, "vega": 0.1364, "theta": -0.0305, "rho": -0.0883, "theo": 7.4496, "change": 0.51, "open": 7.47, "high": 7.97, "low": 7.44, "tick": "no_change", "last_trade_price": 7.46, "last_trade_time": "2026-09-21T13:38:02", "percent_change": 7.33813, "prev_day_close": 6.95000004768372}, {"option": "ZTS261218C00080000", "bid": 2.5, "bid_size": 59.0, "ask": 3.0, "ask_size": 106.0, "iv": 0.4061, "open_interest": 730.0, "volume": 49.0, "delta": 0.3241, "gamma": 0.0261, "vega": 0.1254, "theta": -0.0276, "rho": 0.0506, "theo": 2.6056, "change": -0.45, "open": 2.9, "high": 2.9, "low": 2.15, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:46:32", "percent_change": -14.7541, "prev_day_close": 3.04999995231628}, {"option": "ZTS261218P00080000", "bid": 10.4, "bid_size": 104.0, "ask": 11.2, "ask_size": 57.0, "iv": 0.3819, "open_interest": 368.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0269, "vega": 0.1212, "theta": -0.027, "rho": -0.1022, "theo": 10.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-16T15:19:51", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "ZTS261218C00085000", "bid": 1.5, "bid_size": 58.0, "ask": 1.7, "ask_size": 59.0, "iv": 0.3974, "open_interest": 443.0, "volume": 31.0, "delta": 0.2238, "gamma": 0.0215, "vega": 0.1046, "theta": -0.0232, "rho": 0.0353, "theo": 1.6095, "change": -0.2, "open": 1.65, "high": 1.95, "low": 1.35, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:54:00", "percent_change": -10.8108, "prev_day_close": 1.85000002384186}, {"option": "ZTS261218P00085000", "bid": 12.8, "bid_size": 57.0, "ask": 15.9, "ask_size": 46.0, "iv": 0.3247, "open_interest": 379.0, "volume": 27.0, "delta": -0.7964, "gamma": 0.0219, "vega": 0.0981, "theta": -0.0213, "rho": -0.1124, "theo": 14.9909, "change": 1.24, "open": 14.7, "high": 15.39, "low": 14.7, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-09-21T11:08:49", "percent_change": 8.76325, "prev_day_close": 14.1500000953674}, {"option": "ZTS261218C00090000", "bid": 0.9, "bid_size": 1.0, "ask": 1.25, "ask_size": 192.0, "iv": 0.417, "open_interest": 956.0, "volume": 87.0, "delta": 0.1507, "gamma": 0.0166, "vega": 0.082, "theta": -0.0183, "rho": 0.0239, "theo": 0.9887, "change": -0.16, "open": 1.1, "high": 1.1, "low": 0.8, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T15:30:24", "percent_change": -13.913, "prev_day_close": 1.14999997615814}, {"option": "ZTS261218P00090000", "bid": 18.8, "bid_size": 61.0, "ask": 19.9, "ask_size": 62.0, "iv": 0.3961, "open_interest": 66.0, "volume": 1.0, "delta": -0.8702, "gamma": 0.0165, "vega": 0.0734, "theta": -0.015, "rho": -0.1171, "theo": 19.4027, "change": 0.95, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-21T10:48:18", "percent_change": 5.12129, "prev_day_close": 18.5500001907349}, {"option": "ZTS261218C00095000", "bid": 0.5, "bid_size": 35.0, "ask": 0.85, "ask_size": 210.0, "iv": 0.4207, "open_interest": 299.0, "volume": 5.0, "delta": 0.0998, "gamma": 0.0122, "vega": 0.0617, "theta": -0.0139, "rho": 0.0159, "theo": 0.606, "change": -0.175, "open": 0.61, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:35:57", "percent_change": -21.2121, "prev_day_close": 0.824999988079071}, {"option": "ZTS261218P00095000", "bid": 23.2, "bid_size": 19.0, "ask": 25.3, "ask_size": 21.0, "iv": 0.4454, "open_interest": 43.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0117, "vega": 0.0518, "theta": -0.0092, "rho": -0.1207, "theo": 24.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-09-10T13:10:18", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ZTS261218C00100000", "bid": 0.3, "bid_size": 4.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.4108, "open_interest": 821.0, "volume": 16.0, "delta": 0.0657, "gamma": 0.0088, "vega": 0.0451, "theta": -0.0102, "rho": 0.0105, "theo": 0.3739, "change": -0.06, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T13:58:57", "percent_change": -13.3333, "prev_day_close": 0.450000002980232}, {"option": "ZTS261218P00100000", "bid": 28.2, "bid_size": 83.0, "ask": 29.8, "ask_size": 89.0, "iv": 0.4565, "open_interest": 202.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.008, "vega": 0.0354, "theta": -0.0043, "rho": -0.1234, "theo": 28.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "ZTS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.48, "open_interest": 233.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0062, "vega": 0.0325, "theta": -0.0074, "rho": 0.0069, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:36:11", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ZTS261218P00105000", "bid": 32.6, "bid_size": 12.0, "ask": 35.0, "ask_size": 18.0, "iv": 0.4566, "open_interest": 24.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0069, "vega": 0.0222, "theta": -0.0013, "rho": -0.111, "theo": 33.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.69, "last_trade_time": "2026-08-28T15:31:41", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "ZTS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.4922, "open_interest": 121.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0043, "vega": 0.0233, "theta": -0.0054, "rho": 0.0046, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-10T13:42:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00110000", "bid": 36.5, "bid_size": 9.0, "ask": 40.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0034, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 38.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-08-07T10:38:57", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ZTS261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.4558, "open_interest": 186.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.003, "vega": 0.0167, "theta": -0.0039, "rho": 0.0031, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T12:49:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00115000", "bid": 41.5, "bid_size": 5.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 43.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.27, "last_trade_time": "2026-08-07T10:36:19", "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "ZTS261218C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 49.0, "iv": 0.6098, "open_interest": 245.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0021, "vega": 0.012, "theta": -0.0028, "rho": 0.0021, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T09:46:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZTS261218P00120000", "bid": 46.5, "bid_size": 5.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 48.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.96, "last_trade_time": "2026-08-21T10:51:00", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ZTS261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 88.0, "iv": 0.7702, "open_interest": 76.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0015, "vega": 0.0086, "theta": -0.002, "rho": 0.0014, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-27T09:32:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00125000", "bid": 51.5, "bid_size": 5.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 53.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-05-26T12:20:45", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ZTS261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 92.0, "iv": 0.8084, "open_interest": 74.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0015, "rho": 0.001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:56:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00130000", "bid": 56.5, "bid_size": 5.0, "ask": 60.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 58.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.64, "last_trade_time": "2026-05-21T10:37:36", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ZTS261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.8404, "open_interest": 19.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0011, "rho": 0.0007, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T13:29:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00135000", "bid": 61.5, "bid_size": 5.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 63.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-05-08T11:23:30", "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "ZTS261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5694, "open_interest": 40.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0008, "rho": 0.0005, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-01T10:41:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZTS261218P00140000", "bid": 66.5, "bid_size": 5.0, "ask": 70.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 68.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-06-23T10:54:52", "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "ZTS261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 0.9076, "open_interest": 70.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0006, "rho": 0.0004, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00145000", "bid": 71.5, "bid_size": 5.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 73.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-05-07T11:04:41", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "ZTS261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 0.9389, "open_interest": 87.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0005, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:41:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00150000", "bid": 76.5, "bid_size": 5.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 78.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-05-07T11:43:03", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "ZTS261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.9688, "open_interest": 17.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0004, "rho": 0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-25T10:55:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00155000", "bid": 81.5, "bid_size": 5.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 83.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "ZTS261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.8928, "open_interest": 17.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-30T09:36:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00160000", "bid": 86.5, "bid_size": 5.0, "ask": 90.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 88.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.59, "last_trade_time": "2026-03-20T14:02:01", "percent_change": 0.0, "prev_day_close": 87.6499977111816}, {"option": "ZTS261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.0251, "open_interest": 16.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-04-22T10:25:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00165000", "bid": 91.5, "bid_size": 5.0, "ask": 95.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 93.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "ZTS261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.8102, "open_interest": 22.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T12:35:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ZTS261218P00170000", "bid": 96.5, "bid_size": 5.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 98.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-05-07T11:02:38", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "ZTS261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.0771, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0001, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-28T14:00:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS261218P00175000", "bid": 101.5, "bid_size": 5.0, "ask": 105.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 103.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "ZTS261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1016, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-02-17T15:24:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTS261218P00180000", "bid": 106.5, "bid_size": 5.0, "ask": 110.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 108.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-01-21T12:08:34", "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "ZTS261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-14T14:23:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTS261218P00185000", "bid": 111.5, "bid_size": 5.0, "ask": 115.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 113.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "ZTS261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTS261218P00190000", "bid": 116.5, "bid_size": 5.0, "ask": 120.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 118.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "ZTS261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTS261218P00195000", "bid": 121.5, "bid_size": 5.0, "ask": 125.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 123.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "ZTS261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 54.0, "iv": 0.9309, "open_interest": 102.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-17T13:16:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ZTS261218P00200000", "bid": 126.5, "bid_size": 5.0, "ask": 130.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 128.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "ZTS261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTS261218P00210000", "bid": 136.5, "bid_size": 5.0, "ask": 140.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 138.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "ZTS261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ZTS261218P00220000", "bid": 146.5, "bid_size": 5.0, "ask": 150.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 148.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.700004577637}, {"option": "ZTS270115C00040000", "bid": 30.4, "bid_size": 5.0, "ask": 33.8, "ask_size": 2.0, "iv": 0.7093, "open_interest": 15.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0011, "vega": 0.0066, "theta": 0.0, "rho": 0.0507, "theo": 31.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.36, "last_trade_time": "2026-08-19T15:51:37", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "ZTS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.5, "open_interest": 2180.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0013, "vega": 0.0101, "theta": -0.0019, "rho": -0.0022, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T11:37:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZTS270115C00045000", "bid": 25.1, "bid_size": 5.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.5624, "open_interest": 7.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0031, "vega": 0.0206, "theta": -0.0005, "rho": 0.0939, "theo": 26.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.48, "last_trade_time": "2026-08-13T15:01:06", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ZTS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.424, "open_interest": 2229.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0031, "vega": 0.022, "theta": -0.004, "rho": -0.0054, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T12:45:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ZTS270115C00050000", "bid": 20.6, "bid_size": 9.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.4309, "open_interest": 151.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0061, "vega": 0.042, "theta": -0.0045, "rho": 0.1496, "theo": 21.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-17T11:48:22", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ZTS270115P00050000", "bid": 0.2, "bid_size": 9.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3996, "open_interest": 297.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0062, "vega": 0.0423, "theta": -0.0074, "rho": -0.012, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T15:26:22", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "ZTS270115C00055000", "bid": 16.4, "bid_size": 22.0, "ask": 18.7, "ask_size": 23.0, "iv": 0.4139, "open_interest": 9.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0108, "vega": 0.0708, "theta": -0.0098, "rho": 0.1527, "theo": 17.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-13T10:40:24", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ZTS270115P00055000", "bid": 0.65, "bid_size": 19.0, "ask": 1.05, "ask_size": 190.0, "iv": 0.4064, "open_interest": 231.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.011, "vega": 0.0712, "theta": -0.0122, "rho": -0.0236, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T13:00:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZTS270115C00060000", "bid": 12.6, "bid_size": 234.0, "ask": 15.5, "ask_size": 273.0, "iv": 0.4534, "open_interest": 322.0, "volume": 2.0, "delta": 0.8223, "gamma": 0.0165, "vega": 0.1046, "theta": -0.0158, "rho": 0.1479, "theo": 13.4024, "change": -1.05, "open": 13.6, "high": 13.7, "low": 13.6, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-21T13:07:22", "percent_change": -7.11864, "prev_day_close": 14.75}, {"option": "ZTS270115P00060000", "bid": 1.35, "bid_size": 152.0, "ask": 2.0, "ask_size": 174.0, "iv": 0.3921, "open_interest": 1718.0, "volume": 7.0, "delta": -0.1805, "gamma": 0.0168, "vega": 0.1053, "theta": -0.0177, "rho": -0.0416, "theo": 1.6913, "change": 0.02, "open": 1.65, "high": 1.67, "low": 1.65, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T13:56:47", "percent_change": 1.21212, "prev_day_close": 1.65000003576279}, {"option": "ZTS270115C00065000", "bid": 9.1, "bid_size": 112.0, "ask": 10.8, "ask_size": 87.0, "iv": 0.3925, "open_interest": 50.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0219, "vega": 0.1356, "theta": -0.0212, "rho": 0.1348, "theo": 9.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-09-18T14:17:20", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ZTS270115P00065000", "bid": 2.55, "bid_size": 320.0, "ask": 3.4, "ask_size": 147.0, "iv": 0.3769, "open_interest": 1387.0, "volume": 1.0, "delta": -0.2888, "gamma": 0.0225, "vega": 0.1363, "theta": -0.0227, "rho": -0.0649, "theo": 3.0925, "change": 0.145, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-09-21T12:14:13", "percent_change": 5.04348, "prev_day_close": 2.875}, {"option": "ZTS270115C00070000", "bid": 6.8, "bid_size": 166.0, "ask": 7.6, "ask_size": 133.0, "iv": 0.396, "open_interest": 182.0, "volume": 12.0, "delta": 0.5926, "gamma": 0.0254, "vega": 0.1551, "theta": -0.0246, "rho": 0.1152, "theo": 6.9683, "change": -0.85, "open": 6.8, "high": 7.0, "low": 6.6, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T11:58:14", "percent_change": -10.828, "prev_day_close": 7.84999990463257}, {"option": "ZTS270115P00070000", "bid": 4.8, "bid_size": 49.0, "ask": 5.7, "ask_size": 70.0, "iv": 0.3862, "open_interest": 1752.0, "volume": 19.0, "delta": -0.4167, "gamma": 0.0263, "vega": 0.1552, "theta": -0.0258, "rho": -0.0897, "theo": 5.1695, "change": 0.45, "open": 5.0, "high": 5.55, "low": 5.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T12:11:17", "percent_change": 9.375, "prev_day_close": 4.79999995231628}, {"option": "ZTS270115C00075000", "bid": 4.6, "bid_size": 256.0, "ask": 5.3, "ask_size": 45.0, "iv": 0.3908, "open_interest": 625.0, "volume": 4.0, "delta": 0.4661, "gamma": 0.0261, "vega": 0.1588, "theta": -0.0254, "rho": 0.0928, "theo": 4.7726, "change": -0.7, "open": 4.5, "high": 4.8, "low": 4.4, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T11:45:23", "percent_change": -12.7273, "prev_day_close": 5.5}, {"option": "ZTS270115P00075000", "bid": 7.5, "bid_size": 82.0, "ask": 8.2, "ask_size": 48.0, "iv": 0.3724, "open_interest": 2828.0, "volume": 4.0, "delta": -0.549, "gamma": 0.0272, "vega": 0.1571, "theta": -0.0261, "rho": -0.1116, "theo": 7.9637, "change": 0.5, "open": 8.1, "high": 8.1, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T14:17:03", "percent_change": 6.75676, "prev_day_close": 7.40000009536743}, {"option": "ZTS270115C00080000", "bid": 3.0, "bid_size": 293.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.3884, "open_interest": 1013.0, "volume": 8.0, "delta": 0.351, "gamma": 0.0243, "vega": 0.1484, "theta": -0.0239, "rho": 0.0711, "theo": 3.1882, "change": -0.54, "open": 3.5, "high": 3.5, "low": 3.04, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-09-21T11:08:21", "percent_change": -14.4, "prev_day_close": 3.75}, {"option": "ZTS270115P00080000", "bid": 10.8, "bid_size": 42.0, "ask": 12.1, "ask_size": 62.0, "iv": 0.3847, "open_interest": 697.0, "volume": 1.0, "delta": -0.6694, "gamma": 0.0254, "vega": 0.1433, "theta": -0.024, "rho": -0.1266, "theo": 11.3952, "change": 0.32, "open": 11.27, "high": 11.27, "low": 11.27, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-09-21T13:24:40", "percent_change": 2.92237, "prev_day_close": 10.9500002861023}, {"option": "ZTS270115C00085000", "bid": 1.95, "bid_size": 224.0, "ask": 2.6, "ask_size": 285.0, "iv": 0.3975, "open_interest": 779.0, "volume": 51.0, "delta": 0.256, "gamma": 0.0209, "vega": 0.1289, "theta": -0.0209, "rho": 0.0524, "theo": 2.102, "change": -0.325, "open": 2.35, "high": 2.35, "low": 1.95, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:59:04", "percent_change": -13.1313, "prev_day_close": 2.47500002384186}, {"option": "ZTS270115P00085000", "bid": 14.0, "bid_size": 195.0, "ask": 16.3, "ask_size": 94.0, "iv": 0.3673, "open_interest": 140.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0218, "vega": 0.1205, "theta": -0.0202, "rho": -0.1349, "theo": 15.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-09-11T12:23:49", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ZTS270115C00090000", "bid": 1.25, "bid_size": 52.0, "ask": 1.75, "ask_size": 52.0, "iv": 0.4001, "open_interest": 1521.0, "volume": 81.0, "delta": 0.183, "gamma": 0.017, "vega": 0.1066, "theta": -0.0174, "rho": 0.0378, "theo": 1.3811, "change": -0.22, "open": 1.5, "high": 1.5, "low": 1.16, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T15:41:19", "percent_change": -13.75, "prev_day_close": 1.60000002384186}, {"option": "ZTS270115P00090000", "bid": 19.0, "bid_size": 50.0, "ask": 20.6, "ask_size": 151.0, "iv": 0.4024, "open_interest": 116.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0174, "vega": 0.094, "theta": -0.0155, "rho": -0.1375, "theo": 19.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-04T09:48:56", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "ZTS270115C00095000", "bid": 0.8, "bid_size": 15.0, "ask": 1.35, "ask_size": 436.0, "iv": 0.4138, "open_interest": 778.0, "volume": 3.0, "delta": 0.1294, "gamma": 0.0133, "vega": 0.085, "theta": -0.014, "rho": 0.0268, "theo": 0.9111, "change": -0.18, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T15:44:32", "percent_change": -16.3636, "prev_day_close": 1.10000002384186}, {"option": "ZTS270115P00095000", "bid": 23.0, "bid_size": 19.0, "ask": 25.3, "ask_size": 19.0, "iv": 0.3789, "open_interest": 40.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0131, "vega": 0.0695, "theta": -0.0108, "rho": -0.1365, "theo": 24.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-08-13T09:54:33", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ZTS270115C00100000", "bid": 0.5, "bid_size": 5.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.3924, "open_interest": 1127.0, "volume": 34.0, "delta": 0.0913, "gamma": 0.0102, "vega": 0.0664, "theta": -0.0111, "rho": 0.019, "theo": 0.6069, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:55:42", "percent_change": -29.0323, "prev_day_close": 0.775000005960464}, {"option": "ZTS270115P00100000", "bid": 27.8, "bid_size": 34.0, "ask": 30.2, "ask_size": 35.0, "iv": 0.4028, "open_interest": 78.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0095, "vega": 0.0498, "theta": -0.0066, "rho": -0.1363, "theo": 28.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-09-02T10:01:09", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ZTS270115C00105000", "bid": 0.4, "bid_size": 2.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.4116, "open_interest": 3617.0, "volume": 100.0, "delta": 0.0647, "gamma": 0.0077, "vega": 0.0512, "theta": -0.0086, "rho": 0.0134, "theo": 0.4095, "change": -0.03, "open": 0.5, "high": 0.5, "low": 0.37, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:45:27", "percent_change": -6.66667, "prev_day_close": 0.450000002980232}, {"option": "ZTS270115P00105000", "bid": 32.6, "bid_size": 30.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.399, "open_interest": 62.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0067, "vega": 0.0346, "theta": -0.0031, "rho": -0.1362, "theo": 33.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-19T15:22:43", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "ZTS270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.4597, "open_interest": 416.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0058, "vega": 0.0393, "theta": -0.0067, "rho": 0.0096, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T15:50:22", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ZTS270115P00110000", "bid": 37.4, "bid_size": 31.0, "ask": 40.2, "ask_size": 11.0, "iv": 0.4445, "open_interest": 67.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.005, "vega": 0.0236, "theta": -0.0002, "rho": -0.1374, "theo": 38.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-20T09:32:57", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "ZTS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.5106, "open_interest": 799.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0043, "vega": 0.0302, "theta": -0.0052, "rho": 0.0069, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T12:43:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ZTS270115P00115000", "bid": 41.5, "bid_size": 5.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0052, "vega": 0.0059, "theta": -0.0069, "rho": 0.0, "theo": 43.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-08-07T09:33:19", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ZTS270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.412, "open_interest": 170.0, "volume": 5.0, "delta": 0.0241, "gamma": 0.0033, "vega": 0.0232, "theta": -0.004, "rho": 0.005, "theo": 0.1376, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:57:50", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "ZTS270115P00120000", "bid": 46.5, "bid_size": 5.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 48.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.88, "last_trade_time": "2026-09-10T13:36:18", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ZTS270115C00125000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.5024, "open_interest": 210.0, "volume": 1.0, "delta": 0.0177, "gamma": 0.0025, "vega": 0.0179, "theta": -0.0032, "rho": 0.0037, "theo": 0.0988, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T13:23:52", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "ZTS270115P00125000", "bid": 51.5, "bid_size": 5.0, "ask": 55.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 53.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-05-26T09:30:13", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ZTS270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.479, "open_interest": 175.0, "volume": 1.0, "delta": 0.0132, "gamma": 0.0019, "vega": 0.0139, "theta": -0.0025, "rho": 0.0027, "theo": 0.072, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:54:33", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "ZTS270115P00130000", "bid": 56.5, "bid_size": 5.0, "ask": 60.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 58.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-07T09:32:49", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ZTS270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 61.0, "iv": 0.7343, "open_interest": 57.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0014, "vega": 0.0109, "theta": -0.002, "rho": 0.0021, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T12:47:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTS270115P00135000", "bid": 61.5, "bid_size": 7.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 63.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.82, "last_trade_time": "2026-08-28T10:43:11", "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "ZTS270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.5279, "open_interest": 333.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0011, "vega": 0.0086, "theta": -0.0016, "rho": 0.0016, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T11:26:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZTS270115P00140000", "bid": 66.5, "bid_size": 5.0, "ask": 70.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 68.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.78, "last_trade_time": "2026-08-28T10:43:03", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "ZTS270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.6163, "open_interest": 72.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0012, "rho": 0.0012, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T11:26:54", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ZTS270115P00145000", "bid": 71.5, "bid_size": 5.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 73.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.77, "last_trade_time": "2026-08-28T10:42:56", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "ZTS270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.6307, "open_interest": 1425.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0007, "vega": 0.0055, "theta": -0.001, "rho": 0.0009, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:41:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZTS270115P00150000", "bid": 76.5, "bid_size": 5.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 78.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.78, "last_trade_time": "2026-08-28T10:43:47", "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "ZTS270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.8425, "open_interest": 57.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0008, "rho": 0.0007, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T09:35:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00155000", "bid": 81.5, "bid_size": 5.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 83.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-08-28T10:44:19", "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "ZTS270115C00160000", "bid": 0.1, "bid_size": 2.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.7098, "open_interest": 85.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0007, "rho": 0.0006, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00160000", "bid": 86.5, "bid_size": 5.0, "ask": 90.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 88.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-09-17T14:59:26", "percent_change": 0.0, "prev_day_close": 87.6499977111816}, {"option": "ZTS270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.6849, "open_interest": 93.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0006, "rho": 0.0005, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-07-28T12:36:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00165000", "bid": 91.5, "bid_size": 5.0, "ask": 95.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 93.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.37, "last_trade_time": "2026-08-20T15:51:34", "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "ZTS270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 69.0, "iv": 0.8085, "open_interest": 76.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0005, "rho": 0.0004, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T12:18:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZTS270115P00170000", "bid": 96.5, "bid_size": 5.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 98.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-05-07T15:53:49", "percent_change": 0.0, "prev_day_close": 97.6499977111816}, {"option": "ZTS270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 206.0, "iv": 0.6307, "open_interest": 3824.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.002, "theta": -0.0004, "rho": 0.0003, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZTS270115P00175000", "bid": 101.5, "bid_size": 5.0, "ask": 105.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 103.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.2, "last_trade_time": "2026-03-13T11:25:41", "percent_change": 0.0, "prev_day_close": 102.649997711182}, {"option": "ZTS270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.9583, "open_interest": 38.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0003, "rho": 0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-24T09:45:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00180000", "bid": 106.5, "bid_size": 5.0, "ask": 110.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 108.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-01-07T09:38:37", "percent_change": 0.0, "prev_day_close": 107.649997711182}, {"option": "ZTS270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.979, "open_interest": 34.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0003, "rho": 0.0002, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-05-12T09:34:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00185000", "bid": 111.5, "bid_size": 5.0, "ask": 115.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 113.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "ZTS270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.999, "open_interest": 13.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0002, "rho": 0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-02-12T11:21:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZTS270115P00190000", "bid": 116.5, "bid_size": 5.0, "ask": 120.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 118.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.89, "last_trade_time": "2024-11-04T10:28:40", "percent_change": 0.0, "prev_day_close": 117.649997711182}, {"option": "ZTS270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.8916, "open_interest": 74.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0002, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-06-04T14:53:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00195000", "bid": 121.5, "bid_size": 5.0, "ask": 125.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 123.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.43, "last_trade_time": "2025-09-10T09:30:08", "percent_change": 0.0, "prev_day_close": 122.649997711182}, {"option": "ZTS270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.0371, "open_interest": 56.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-31T09:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00200000", "bid": 126.5, "bid_size": 5.0, "ask": 130.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 128.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2024-10-14T12:09:04", "percent_change": 0.0, "prev_day_close": 127.649997711182}, {"option": "ZTS270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.0728, "open_interest": 25.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0001, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-05-11T12:59:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270115P00210000", "bid": 136.5, "bid_size": 5.0, "ask": 140.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 138.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2025-02-18T10:45:13", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "ZTS270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.1066, "open_interest": 23.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": 0.0001, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-03-02T13:48:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTS270115P00220000", "bid": 146.5, "bid_size": 5.0, "ask": 150.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 148.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2025-04-07T10:16:44", "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "ZTS270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.1385, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2025-11-28T11:07:00", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZTS270115P00230000", "bid": 156.5, "bid_size": 5.0, "ask": 160.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 158.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "ZTS270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.1687, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2025-10-07T13:09:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZTS270115P00240000", "bid": 166.5, "bid_size": 5.0, "ask": 170.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 168.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2025-02-18T09:32:52", "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "ZTS270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.1975, "open_interest": 33.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-31T09:30:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTS270115P00250000", "bid": 176.5, "bid_size": 5.0, "ask": 180.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 178.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "ZTS270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.2249, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2025-12-31T13:34:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ZTS270115P00260000", "bid": 186.5, "bid_size": 5.0, "ask": 190.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 188.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.700004577637}, {"option": "ZTS270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 1.1848, "open_interest": 30.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2024-12-04T09:42:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTS270115P00270000", "bid": 196.5, "bid_size": 5.0, "ask": 200.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 198.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.650001525879}, {"option": "ZTS270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS270115P00280000", "bid": 206.5, "bid_size": 5.0, "ask": 210.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 208.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.650001525879}, {"option": "ZTS270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.3, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-03-13T12:19:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTS270115P00290000", "bid": 216.5, "bid_size": 5.0, "ask": 220.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 218.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "ZTS270319C00040000", "bid": 30.1, "bid_size": 5.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.5389, "open_interest": 1.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0021, "vega": 0.0217, "theta": 0.0, "rho": 0.1332, "theo": 31.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-06-12T09:52:48", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ZTS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 94.0, "iv": 0.479, "open_interest": 3.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0023, "vega": 0.0257, "theta": -0.0031, "rho": -0.0078, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-11T10:44:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZTS270319C00045000", "bid": 26.4, "bid_size": 25.0, "ask": 27.6, "ask_size": 24.0, "iv": 0.4136, "open_interest": 2.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0043, "vega": 0.0433, "theta": -0.0019, "rho": 0.1502, "theo": 27.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-08-21T12:42:52", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ZTS270319P00045000", "bid": 0.25, "bid_size": 12.0, "ask": 0.7, "ask_size": 151.0, "iv": 0.4423, "open_interest": 81.0, "volume": 4.0, "delta": -0.0455, "gamma": 0.0045, "vega": 0.0477, "theta": -0.0056, "rho": -0.0166, "theo": 0.4395, "change": 0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:53:05", "percent_change": 14.2857, "prev_day_close": 0.350000001490116}, {"option": "ZTS270319C00050000", "bid": 21.6, "bid_size": 148.0, "ask": 23.6, "ask_size": 147.0, "iv": 0.4217, "open_interest": 103.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0074, "vega": 0.0753, "theta": -0.006, "rho": 0.1714, "theo": 22.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-11T09:45:35", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ZTS270319P00050000", "bid": 0.6, "bid_size": 92.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.4058, "open_interest": 213.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0075, "vega": 0.0777, "theta": -0.009, "rho": -0.0312, "theo": 0.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-17T11:28:15", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ZTS270319C00055000", "bid": 17.7, "bid_size": 34.0, "ask": 19.1, "ask_size": 34.0, "iv": 0.4078, "open_interest": 19.0, "volume": 1.0, "delta": 0.8632, "gamma": 0.0109, "vega": 0.1103, "theta": -0.0105, "rho": 0.1828, "theo": 18.4912, "change": -1.05, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-21T13:22:46", "percent_change": -5.28967, "prev_day_close": 19.8499994277954}, {"option": "ZTS270319P00055000", "bid": 1.35, "bid_size": 114.0, "ask": 1.9, "ask_size": 88.0, "iv": 0.4087, "open_interest": 377.0, "volume": 19.0, "delta": -0.1443, "gamma": 0.0112, "vega": 0.1125, "theta": -0.0129, "rho": -0.0527, "theo": 1.7089, "change": 0.15, "open": 1.61, "high": 1.7, "low": 1.61, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:01:14", "percent_change": 10.0, "prev_day_close": 1.5}, {"option": "ZTS270319C00060000", "bid": 14.5, "bid_size": 36.0, "ask": 15.4, "ask_size": 60.0, "iv": 0.4208, "open_interest": 37.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0145, "vega": 0.1452, "theta": -0.0147, "rho": 0.2028, "theo": 14.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-09-17T11:42:43", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "ZTS270319P00060000", "bid": 2.85, "bid_size": 1.0, "ask": 3.3, "ask_size": 136.0, "iv": 0.42, "open_interest": 580.0, "volume": 13.0, "delta": -0.2213, "gamma": 0.0149, "vega": 0.1465, "theta": -0.0166, "rho": -0.0803, "theo": 2.9315, "change": 0.175, "open": 2.9, "high": 2.9, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:07:51", "percent_change": 6.54205, "prev_day_close": 2.67500007152557}, {"option": "ZTS270319C00065000", "bid": 11.2, "bid_size": 84.0, "ask": 12.6, "ask_size": 182.0, "iv": 0.4234, "open_interest": 70.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0175, "vega": 0.1732, "theta": -0.0182, "rho": 0.1874, "theo": 11.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-11T10:14:41", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ZTS270319P00065000", "bid": 4.5, "bid_size": 1.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.4057, "open_interest": 361.0, "volume": 64.0, "delta": -0.3126, "gamma": 0.018, "vega": 0.1744, "theta": -0.0196, "rho": -0.1129, "theo": 4.6532, "change": 0.25, "open": 4.4, "high": 4.72, "low": 4.4, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T12:58:45", "percent_change": 5.88235, "prev_day_close": 4.25}, {"option": "ZTS270319C00070000", "bid": 8.6, "bid_size": 26.0, "ask": 9.4, "ask_size": 36.0, "iv": 0.4074, "open_interest": 133.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.0195, "vega": 0.191, "theta": -0.0204, "rho": 0.1667, "theo": 8.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-16T11:42:08", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ZTS270319P00070000", "bid": 6.3, "bid_size": 77.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.3896, "open_interest": 592.0, "volume": 4.0, "delta": -0.4115, "gamma": 0.02, "vega": 0.1912, "theta": -0.0213, "rho": -0.1478, "theo": 6.9086, "change": 0.45, "open": 7.0, "high": 7.0, "low": 6.9, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T11:27:21", "percent_change": 6.87023, "prev_day_close": 6.54999995231628}, {"option": "ZTS270319C00075000", "bid": 6.5, "bid_size": 45.0, "ask": 7.4, "ask_size": 259.0, "iv": 0.4119, "open_interest": 1001.0, "volume": 83.0, "delta": 0.5055, "gamma": 0.0202, "vega": 0.1971, "theta": -0.0213, "rho": 0.1435, "theo": 6.7488, "change": -0.15, "open": 6.4, "high": 7.0, "low": 6.4, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T15:10:56", "percent_change": -2.0979, "prev_day_close": 7.15000009536743}, {"option": "ZTS270319P00075000", "bid": 9.0, "bid_size": 83.0, "ask": 9.9, "ask_size": 68.0, "iv": 0.3897, "open_interest": 498.0, "volume": 16.0, "delta": -0.5108, "gamma": 0.0208, "vega": 0.1958, "theta": -0.0216, "rho": -0.1809, "theo": 9.6858, "change": 0.84, "open": 9.2, "high": 9.94, "low": 9.2, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-09-21T11:08:49", "percent_change": 9.23076, "prev_day_close": 9.10000038146973}, {"option": "ZTS270319C00080000", "bid": 4.8, "bid_size": 94.0, "ask": 5.4, "ask_size": 69.0, "iv": 0.4044, "open_interest": 482.0, "volume": 11.0, "delta": 0.4147, "gamma": 0.0197, "vega": 0.1925, "theta": -0.021, "rho": 0.1199, "theo": 5.0423, "change": -0.3, "open": 4.9, "high": 5.0, "low": 4.9, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T11:19:16", "percent_change": -5.66038, "prev_day_close": 5.29999995231628}, {"option": "ZTS270319P00080000", "bid": 12.4, "bid_size": 35.0, "ask": 13.3, "ask_size": 56.0, "iv": 0.3964, "open_interest": 206.0, "volume": 26.0, "delta": -0.6047, "gamma": 0.0204, "vega": 0.1888, "theta": -0.0207, "rho": -0.2063, "theo": 12.9427, "change": 0.25, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T09:33:05", "percent_change": 2.05761, "prev_day_close": 12.1500000953674}, {"option": "ZTS270319C00085000", "bid": 3.3, "bid_size": 78.0, "ask": 4.5, "ask_size": 341.0, "iv": 0.4112, "open_interest": 931.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0184, "vega": 0.1797, "theta": -0.0197, "rho": 0.0979, "theo": 3.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T10:40:29", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ZTS270319P00085000", "bid": 15.0, "bid_size": 199.0, "ask": 17.5, "ask_size": 37.0, "iv": 0.3806, "open_interest": 125.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0192, "vega": 0.1731, "theta": -0.019, "rho": -0.2221, "theo": 16.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.83, "last_trade_time": "2026-09-10T10:33:52", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ZTS270319C00090000", "bid": 2.1, "bid_size": 293.0, "ask": 3.3, "ask_size": 158.0, "iv": 0.4002, "open_interest": 2177.0, "volume": 32.0, "delta": 0.2648, "gamma": 0.0164, "vega": 0.1618, "theta": -0.0178, "rho": 0.0785, "theo": 2.7484, "change": -0.4, "open": 2.49, "high": 2.75, "low": 2.49, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:14:44", "percent_change": -12.6984, "prev_day_close": 3.14999997615814}, {"option": "ZTS270319P00090000", "bid": 19.5, "bid_size": 184.0, "ask": 21.6, "ask_size": 90.0, "iv": 0.3979, "open_interest": 556.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0174, "vega": 0.151, "theta": -0.0166, "rho": -0.2244, "theo": 20.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-03T11:43:12", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ZTS270319C00095000", "bid": 1.7, "bid_size": 200.0, "ask": 2.35, "ask_size": 44.0, "iv": 0.4055, "open_interest": 965.0, "volume": 2.0, "delta": 0.2077, "gamma": 0.0143, "vega": 0.1417, "theta": -0.0156, "rho": 0.0621, "theo": 2.0181, "change": -0.655, "open": 2.0, "high": 2.0, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T10:07:51", "percent_change": -26.4646, "prev_day_close": 2.47500002384186}, {"option": "ZTS270319P00095000", "bid": 23.5, "bid_size": 37.0, "ask": 26.1, "ask_size": 38.0, "iv": 0.3953, "open_interest": 9.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0152, "vega": 0.1258, "theta": -0.0138, "rho": -0.2175, "theo": 24.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-05-14T14:36:09", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "ZTS270319C00100000", "bid": 1.45, "bid_size": 37.0, "ask": 2.1, "ask_size": 430.0, "iv": 0.431, "open_interest": 1275.0, "volume": 24.0, "delta": 0.1617, "gamma": 0.0122, "vega": 0.1214, "theta": -0.0134, "rho": 0.0487, "theo": 1.4819, "change": -0.45, "open": 1.6, "high": 1.6, "low": 1.45, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:58:17", "percent_change": -23.0769, "prev_day_close": 1.94999998807907}, {"option": "ZTS270319P00100000", "bid": 28.0, "bid_size": 36.0, "ask": 30.5, "ask_size": 56.0, "iv": 0.3887, "open_interest": 21.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0128, "vega": 0.0999, "theta": -0.0106, "rho": -0.204, "theo": 29.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.91, "last_trade_time": "2026-09-11T15:24:35", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ZTS270319C00105000", "bid": 0.8, "bid_size": 155.0, "ask": 1.55, "ask_size": 144.0, "iv": 0.4183, "open_interest": 71.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0102, "vega": 0.1024, "theta": -0.0114, "rho": 0.0379, "theo": 1.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-08T10:50:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ZTS270319P00105000", "bid": 32.8, "bid_size": 29.0, "ask": 35.3, "ask_size": 21.0, "iv": 0.4054, "open_interest": 52.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0103, "vega": 0.0757, "theta": -0.0073, "rho": -0.1887, "theo": 34.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.77, "last_trade_time": "2026-08-28T15:31:41", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "ZTS270319C00110000", "bid": 0.6, "bid_size": 11.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.4153, "open_interest": 85.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0084, "vega": 0.0855, "theta": -0.0095, "rho": 0.0294, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T15:52:26", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ZTS270319P00110000", "bid": 37.7, "bid_size": 4.0, "ask": 40.6, "ask_size": 4.0, "iv": 0.4584, "open_interest": 20.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0082, "vega": 0.0554, "theta": -0.004, "rho": -0.1759, "theo": 38.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.58, "last_trade_time": "2026-09-17T10:15:06", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "ZTS270319C00115000", "bid": 0.45, "bid_size": 79.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.42, "open_interest": 66.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0069, "vega": 0.0707, "theta": -0.0079, "rho": 0.0229, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T10:56:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZTS270319P00115000", "bid": 42.6, "bid_size": 21.0, "ask": 45.0, "ask_size": 23.0, "iv": 0.4389, "open_interest": 21.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0098, "vega": 0.0349, "theta": -0.0037, "rho": -0.1229, "theo": 43.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.34, "last_trade_time": "2026-09-11T15:24:35", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "ZTS270319C00120000", "bid": 0.35, "bid_size": 71.0, "ask": 0.7, "ask_size": 155.0, "iv": 0.4328, "open_interest": 71.0, "volume": 3.0, "delta": 0.0582, "gamma": 0.0056, "vega": 0.0581, "theta": -0.0065, "rho": 0.0178, "theo": 0.4466, "change": -0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T10:46:28", "percent_change": -25.0, "prev_day_close": 0.599999994039536}, {"option": "ZTS270319P00120000", "bid": 46.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0043, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 48.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.51, "last_trade_time": "2026-08-07T09:31:23", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ZTS270319C00125000", "bid": 0.05, "bid_size": 159.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.4588, "open_interest": 79.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0045, "vega": 0.0477, "theta": -0.0053, "rho": 0.0138, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T10:05:00", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ZTS270319P00125000", "bid": 51.5, "bid_size": 6.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 53.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.09, "last_trade_time": "2026-05-15T12:59:20", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "ZTS270319C00130000", "bid": 0.05, "bid_size": 44.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.5188, "open_interest": 13.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0037, "vega": 0.0391, "theta": -0.0044, "rho": 0.0108, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T10:51:17", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ZTS270319P00130000", "bid": 56.5, "bid_size": 5.0, "ask": 60.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 58.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.06, "last_trade_time": "2026-08-07T09:31:23", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ZTS270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.5357, "open_interest": 2.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.003, "vega": 0.032, "theta": -0.0036, "rho": 0.0085, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-11T15:24:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZTS270319P00135000", "bid": 61.5, "bid_size": 5.0, "ask": 65.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 63.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-05-08T11:07:01", "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "ZTS270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.5149, "open_interest": 36.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0024, "vega": 0.0262, "theta": -0.003, "rho": 0.0067, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T10:43:40", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ZTS270319P00140000", "bid": 66.5, "bid_size": 5.0, "ask": 70.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 68.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "ZTS270319C00145000", "bid": 0.05, "bid_size": 18.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.4795, "open_interest": 1.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.002, "vega": 0.0216, "theta": -0.0024, "rho": 0.0053, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-04-23T09:52:46", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ZTS270319P00145000", "bid": 71.5, "bid_size": 5.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 73.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "ZTS270319C00150000", "bid": 0.05, "bid_size": 44.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.4981, "open_interest": 66.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0016, "vega": 0.0177, "theta": -0.002, "rho": 0.0042, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T12:06:58", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ZTS270319P00150000", "bid": 76.5, "bid_size": 5.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 78.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-04-22T12:40:29", "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "ZTS270319C00155000", "bid": 0.05, "bid_size": 11.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0013, "vega": 0.0146, "theta": -0.0017, "rho": 0.0034, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ZTS270319P00155000", "bid": 81.5, "bid_size": 5.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 83.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-05-07T15:12:50", "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "ZTS270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0011, "vega": 0.0121, "theta": -0.0014, "rho": 0.0027, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS270319P00160000", "bid": 86.5, "bid_size": 5.0, "ask": 90.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 88.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "ZTS270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.7228, "open_interest": 10.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0009, "vega": 0.0101, "theta": -0.0012, "rho": 0.0022, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-26T14:48:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTS270319P00165000", "bid": 91.5, "bid_size": 5.0, "ask": 95.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 93.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "ZTS270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.7415, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.0084, "theta": -0.001, "rho": 0.0018, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-22T10:53:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ZTS270319P00170000", "bid": 96.5, "bid_size": 5.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 98.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6499977111816}, {"option": "ZTS270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.007, "theta": -0.0008, "rho": 0.0014, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZTS270319P00175000", "bid": 101.5, "bid_size": 5.0, "ask": 105.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 103.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.649997711182}, {"option": "ZTS270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0007, "rho": 0.0012, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ZTS270319P00180000", "bid": 106.5, "bid_size": 5.0, "ask": 110.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 108.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.649997711182}, {"option": "ZTS270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.005, "theta": -0.0006, "rho": 0.001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZTS270319P00185000", "bid": 111.5, "bid_size": 5.0, "ask": 115.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 113.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "ZTS270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0005, "rho": 0.0008, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZTS270319P00190000", "bid": 116.5, "bid_size": 5.0, "ask": 120.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 118.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.649997711182}, {"option": "ZTS270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0004, "rho": 0.0007, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZTS270319P00195000", "bid": 121.5, "bid_size": 5.0, "ask": 125.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 123.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-08-06T09:32:29", "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "ZTS270416C00040000", "bid": 30.3, "bid_size": 5.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0022, "vega": 0.0271, "theta": 0.0, "rho": 0.2159, "theo": 31.8721, "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": 32.9499998092651}, {"option": "ZTS270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0023, "vega": 0.0274, "theta": -0.0026, "rho": -0.0088, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTS270416C00045000", "bid": 26.6, "bid_size": 9.0, "ask": 28.1, "ask_size": 8.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0044, "vega": 0.0511, "theta": -0.0019, "rho": 0.2325, "theo": 27.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ZTS270416P00045000", "bid": 0.05, "bid_size": 5.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.3942, "open_interest": 3.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0044, "vega": 0.0515, "theta": -0.0049, "rho": -0.0192, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T10:02:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ZTS270416C00050000", "bid": 22.0, "bid_size": 26.0, "ask": 23.9, "ask_size": 24.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0073, "vega": 0.0833, "theta": -0.0054, "rho": 0.2415, "theo": 22.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "ZTS270416P00050000", "bid": 0.75, "bid_size": 29.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.397, "open_interest": 6.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0075, "vega": 0.0843, "theta": -0.008, "rho": -0.0361, "theo": 0.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-10T11:19:30", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "ZTS270416C00055000", "bid": 18.3, "bid_size": 36.0, "ask": 19.8, "ask_size": 37.0, "iv": 0.4148, "open_interest": 1.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0107, "vega": 0.1202, "theta": -0.0093, "rho": 0.2414, "theo": 18.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-27T09:32:36", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "ZTS270416P00055000", "bid": 1.55, "bid_size": 77.0, "ask": 2.0, "ask_size": 63.0, "iv": 0.3969, "open_interest": 14.0, "volume": 2.0, "delta": -0.1458, "gamma": 0.011, "vega": 0.1221, "theta": -0.0116, "rho": -0.0608, "theo": 1.7785, "change": 0.175, "open": 1.78, "high": 1.8, "low": 1.78, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T11:04:45", "percent_change": 10.7692, "prev_day_close": 1.625}, {"option": "ZTS270416C00060000", "bid": 14.4, "bid_size": 41.0, "ask": 16.3, "ask_size": 37.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0141, "vega": 0.1562, "theta": -0.0131, "rho": 0.2321, "theo": 15.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "ZTS270416P00060000", "bid": 2.7, "bid_size": 72.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.3907, "open_interest": 20.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0146, "vega": 0.1577, "theta": -0.015, "rho": -0.0913, "theo": 3.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-09-10T11:19:30", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ZTS270416C00065000", "bid": 11.3, "bid_size": 16.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0168, "vega": 0.1856, "theta": -0.0162, "rho": 0.215, "theo": 12.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ZTS270416P00065000", "bid": 4.2, "bid_size": 18.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.3882, "open_interest": 14.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0175, "vega": 0.1871, "theta": -0.0177, "rho": -0.1265, "theo": 4.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-14T14:58:29", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ZTS270416C00070000", "bid": 8.4, "bid_size": 41.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0186, "vega": 0.2046, "theta": -0.0183, "rho": 0.1926, "theo": 9.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ZTS270416P00070000", "bid": 6.6, "bid_size": 70.0, "ask": 7.6, "ask_size": 68.0, "iv": 0.3905, "open_interest": 73.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0194, "vega": 0.2049, "theta": -0.0194, "rho": -0.1631, "theo": 7.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-17T12:37:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ZTS270416C00075000", "bid": 6.8, "bid_size": 51.0, "ask": 8.1, "ask_size": 72.0, "iv": 0.3989, "open_interest": 1.0, "volume": 2.0, "delta": 0.5184, "gamma": 0.0193, "vega": 0.2121, "theta": -0.0193, "rho": 0.1677, "theo": 7.2857, "change": -0.86, "open": 7.14, "high": 7.14, "low": 7.14, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-09-21T10:26:02", "percent_change": -10.75, "prev_day_close": 8.0}, {"option": "ZTS270416P00075000", "bid": 9.2, "bid_size": 46.0, "ask": 10.6, "ask_size": 49.0, "iv": 0.3908, "open_interest": 40.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0201, "vega": 0.2106, "theta": -0.0199, "rho": -0.1979, "theo": 9.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T09:43:53", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ZTS270416C00080000", "bid": 5.0, "bid_size": 48.0, "ask": 6.5, "ask_size": 218.0, "iv": 0.4006, "open_interest": 228.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0189, "vega": 0.209, "theta": -0.0192, "rho": 0.1424, "theo": 5.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T12:12:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ZTS270416P00080000", "bid": 11.6, "bid_size": 52.0, "ask": 14.0, "ask_size": 50.0, "iv": 0.3736, "open_interest": 44.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.0199, "vega": 0.2042, "theta": -0.0193, "rho": -0.226, "theo": 13.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-03T15:38:53", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "ZTS270416C00085000", "bid": 3.6, "bid_size": 18.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.3995, "open_interest": 27.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0178, "vega": 0.1978, "theta": -0.0183, "rho": 0.1185, "theo": 4.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T10:11:32", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ZTS270416P00085000", "bid": 15.4, "bid_size": 14.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.3813, "open_interest": 1.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0189, "vega": 0.1884, "theta": -0.018, "rho": -0.2422, "theo": 16.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-26T13:42:21", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ZTS270416C00090000", "bid": 2.7, "bid_size": 17.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4009, "open_interest": 5.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0162, "vega": 0.1813, "theta": -0.0169, "rho": 0.0971, "theo": 3.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-17T14:19:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "ZTS270416P00090000", "bid": 19.5, "bid_size": 14.0, "ask": 21.9, "ask_size": 16.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0174, "vega": 0.1664, "theta": -0.0162, "rho": -0.2435, "theo": 20.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ZTS270416C00095000", "bid": 1.95, "bid_size": 9.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.4043, "open_interest": 4.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0144, "vega": 0.1621, "theta": -0.0152, "rho": 0.0788, "theo": 2.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-10T11:19:30", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ZTS270416P00095000", "bid": 22.9, "bid_size": 5.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0155, "vega": 0.1407, "theta": -0.014, "rho": -0.236, "theo": 25.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ZTS270416C00100000", "bid": 1.6, "bid_size": 21.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.3983, "open_interest": 71.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0125, "vega": 0.1422, "theta": -0.0134, "rho": 0.0634, "theo": 1.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-11T15:56:47", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ZTS270416P00100000", "bid": 27.4, "bid_size": 1.0, "ask": 31.3, "ask_size": 3.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0133, "vega": 0.1145, "theta": -0.0113, "rho": -0.2205, "theo": 29.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "ZTS270416C00105000", "bid": 1.0, "bid_size": 17.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.4064, "open_interest": 8.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0107, "vega": 0.123, "theta": -0.0116, "rho": 0.0508, "theo": 1.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-26T14:33:39", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "ZTS270416P00105000", "bid": 32.0, "bid_size": 5.0, "ask": 36.1, "ask_size": 5.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.011, "vega": 0.0903, "theta": -0.0084, "rho": -0.2065, "theo": 34.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "ZTS270416C00110000", "bid": 0.75, "bid_size": 69.0, "ask": 1.5, "ask_size": 88.0, "iv": 0.413, "open_interest": 12.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0091, "vega": 0.1051, "theta": -0.01, "rho": 0.0406, "theo": 1.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-03T11:43:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZTS270416P00110000", "bid": 36.8, "bid_size": 1.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0091, "vega": 0.0677, "theta": -0.0054, "rho": -0.1946, "theo": 38.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "ZTS270416C00115000", "bid": 0.65, "bid_size": 59.0, "ask": 1.15, "ask_size": 84.0, "iv": 0.42, "open_interest": 8.0, "volume": 1.0, "delta": 0.0932, "gamma": 0.0076, "vega": 0.0892, "theta": -0.0085, "rho": 0.0323, "theo": 0.8132, "change": -0.8, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T12:50:41", "percent_change": -55.1724, "prev_day_close": 1.44999998807907}, {"option": "ZTS270416P00115000", "bid": 41.6, "bid_size": 6.0, "ask": 45.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0098, "vega": 0.0431, "theta": -0.0045, "rho": -0.1417, "theo": 43.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "ZTS270617C00040000", "bid": 30.6, "bid_size": 7.0, "ask": 33.7, "ask_size": 12.0, "iv": 0.4106, "open_interest": 36.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0028, "vega": 0.0409, "theta": 0.0, "rho": 0.2213, "theo": 32.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-15T15:36:08", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "ZTS270617P00040000", "bid": 0.25, "bid_size": 3.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4088, "open_interest": 14.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0029, "vega": 0.0443, "theta": -0.0033, "rho": -0.018, "theo": 0.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T10:48:12", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "ZTS270617C00045000", "bid": 26.6, "bid_size": 24.0, "ask": 29.0, "ask_size": 36.0, "iv": 0.4233, "open_interest": 13.0, "volume": 0.0, "delta": 0.947, "gamma": 0.005, "vega": 0.0738, "theta": -0.0008, "rho": 0.2474, "theo": 27.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-11T12:53:11", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "ZTS270617P00045000", "bid": 0.4, "bid_size": 88.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.4013, "open_interest": 2.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0051, "vega": 0.0762, "theta": -0.0056, "rho": -0.0359, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-15T13:08:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZTS270617C00050000", "bid": 22.4, "bid_size": 339.0, "ask": 24.8, "ask_size": 215.0, "iv": 0.4122, "open_interest": 648.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0076, "vega": 0.112, "theta": -0.0044, "rho": 0.2881, "theo": 23.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-08-27T10:30:59", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ZTS270617P00050000", "bid": 1.1, "bid_size": 113.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.4055, "open_interest": 39.0, "volume": 1.0, "delta": -0.1104, "gamma": 0.0077, "vega": 0.1139, "theta": -0.0084, "rho": -0.0623, "theo": 1.5059, "change": -0.45, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:43:29", "percent_change": -31.0345, "prev_day_close": 1.44999998807907}, {"option": "ZTS270617C00055000", "bid": 18.9, "bid_size": 72.0, "ask": 21.2, "ask_size": 86.0, "iv": 0.424, "open_interest": 36.0, "volume": 4.0, "delta": 0.8435, "gamma": 0.0102, "vega": 0.1503, "theta": -0.008, "rho": 0.2952, "theo": 19.8218, "change": -1.45, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-09-21T11:02:27", "percent_change": -6.85579, "prev_day_close": 21.1499996185303}, {"option": "ZTS270617P00055000", "bid": 2.0, "bid_size": 55.0, "ask": 3.3, "ask_size": 215.0, "iv": 0.4126, "open_interest": 127.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0105, "vega": 0.152, "theta": -0.0112, "rho": -0.096, "theo": 2.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-17T11:02:39", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ZTS270617C00060000", "bid": 15.4, "bid_size": 32.0, "ask": 17.6, "ask_size": 46.0, "iv": 0.4096, "open_interest": 21.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0126, "vega": 0.1849, "theta": -0.0112, "rho": 0.2841, "theo": 16.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.73, "last_trade_time": "2026-09-11T14:18:21", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ZTS270617P00060000", "bid": 3.8, "bid_size": 77.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.4106, "open_interest": 130.0, "volume": 1.0, "delta": -0.2405, "gamma": 0.013, "vega": 0.187, "theta": -0.0137, "rho": -0.1359, "theo": 4.0945, "change": 0.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T12:55:32", "percent_change": 3.79747, "prev_day_close": 3.94999992847443}, {"option": "ZTS270617C00065000", "bid": 12.4, "bid_size": 183.0, "ask": 15.0, "ask_size": 166.0, "iv": 0.4148, "open_interest": 60.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0145, "vega": 0.2124, "theta": -0.0138, "rho": 0.2662, "theo": 13.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-09-08T15:37:07", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ZTS270617P00065000", "bid": 5.7, "bid_size": 56.0, "ask": 6.8, "ask_size": 232.0, "iv": 0.4169, "open_interest": 252.0, "volume": 5.0, "delta": -0.3182, "gamma": 0.015, "vega": 0.2139, "theta": -0.0156, "rho": -0.1781, "theo": 6.0286, "change": 0.1, "open": 6.13, "high": 6.23, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T15:13:08", "percent_change": 1.72414, "prev_day_close": 5.79999995231628}, {"option": "ZTS270617C00070000", "bid": 10.4, "bid_size": 31.0, "ask": 11.8, "ask_size": 135.0, "iv": 0.4098, "open_interest": 62.0, "volume": 5.0, "delta": 0.6213, "gamma": 0.0158, "vega": 0.2309, "theta": -0.0156, "rho": 0.2436, "theo": 11.0036, "change": -0.1, "open": 11.06, "high": 11.9, "low": 11.06, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-21T15:51:49", "percent_change": -0.833333, "prev_day_close": 12.0}, {"option": "ZTS270617P00070000", "bid": 7.8, "bid_size": 80.0, "ask": 8.6, "ask_size": 51.0, "iv": 0.3972, "open_interest": 66.0, "volume": 2.0, "delta": -0.3995, "gamma": 0.0164, "vega": 0.2313, "theta": -0.0167, "rho": -0.22, "theo": 8.3945, "change": -0.7, "open": 8.1, "high": 8.1, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T12:50:16", "percent_change": -8.43373, "prev_day_close": 8.29999995231628}, {"option": "ZTS270617C00075000", "bid": 8.6, "bid_size": 11.0, "ask": 10.2, "ask_size": 235.0, "iv": 0.4268, "open_interest": 147.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0165, "vega": 0.2398, "theta": -0.0166, "rho": 0.2185, "theo": 8.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-09-18T14:15:15", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ZTS270617P00075000", "bid": 9.7, "bid_size": 220.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.3851, "open_interest": 273.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0172, "vega": 0.2383, "theta": -0.017, "rho": -0.2575, "theo": 11.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T14:32:04", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ZTS270617C00080000", "bid": 6.8, "bid_size": 1.0, "ask": 7.7, "ask_size": 81.0, "iv": 0.4103, "open_interest": 190.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0165, "vega": 0.24, "theta": -0.0169, "rho": 0.1924, "theo": 7.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-16T14:54:41", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ZTS270617P00080000", "bid": 12.7, "bid_size": 187.0, "ask": 15.0, "ask_size": 44.0, "iv": 0.384, "open_interest": 101.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0173, "vega": 0.2358, "theta": -0.0165, "rho": -0.2898, "theo": 14.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-18T14:58:28", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "ZTS270617C00085000", "bid": 4.9, "bid_size": 249.0, "ask": 6.9, "ask_size": 310.0, "iv": 0.4144, "open_interest": 354.0, "volume": 3.0, "delta": 0.4001, "gamma": 0.016, "vega": 0.2329, "theta": -0.0165, "rho": 0.1669, "theo": 5.6528, "change": -0.63, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-21T09:42:49", "percent_change": -10.08, "prev_day_close": 6.25}, {"option": "ZTS270617P00085000", "bid": 16.4, "bid_size": 36.0, "ask": 18.6, "ask_size": 56.0, "iv": 0.3892, "open_interest": 7.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0171, "vega": 0.2246, "theta": -0.0156, "rho": -0.3112, "theo": 17.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-09-01T11:14:57", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "ZTS270617C00090000", "bid": 3.1, "bid_size": 309.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.384, "open_interest": 138.0, "volume": 4.0, "delta": 0.3377, "gamma": 0.0152, "vega": 0.2201, "theta": -0.0157, "rho": 0.1428, "theo": 4.473, "change": -0.75, "open": 4.43, "high": 4.43, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T14:43:29", "percent_change": -15.625, "prev_day_close": 4.79999995231628}, {"option": "ZTS270617P00090000", "bid": 20.3, "bid_size": 59.0, "ask": 22.5, "ask_size": 57.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0165, "vega": 0.2061, "theta": -0.0142, "rho": -0.3194, "theo": 21.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-08-07T11:16:58", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ZTS270617C00095000", "bid": 3.1, "bid_size": 86.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.4069, "open_interest": 245.0, "volume": 11.0, "delta": 0.2824, "gamma": 0.014, "vega": 0.2037, "theta": -0.0146, "rho": 0.1208, "theo": 3.5237, "change": -0.4, "open": 3.33, "high": 3.5, "low": 3.33, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T13:55:18", "percent_change": -10.2564, "prev_day_close": 3.89999997615814}, {"option": "ZTS270617P00095000", "bid": 24.3, "bid_size": 56.0, "ask": 26.7, "ask_size": 54.0, "iv": 0.3928, "open_interest": 3.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0155, "vega": 0.1816, "theta": -0.0125, "rho": -0.3146, "theo": 25.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.68, "last_trade_time": "2026-08-07T10:38:57", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ZTS270617C00100000", "bid": 2.5, "bid_size": 68.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.4047, "open_interest": 413.0, "volume": 14.0, "delta": 0.2344, "gamma": 0.0127, "vega": 0.1851, "theta": -0.0133, "rho": 0.1013, "theo": 2.7658, "change": -0.435, "open": 2.42, "high": 3.09, "low": 2.42, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-21T15:53:46", "percent_change": -13.7008, "prev_day_close": 3.17499995231628}, {"option": "ZTS270617P00100000", "bid": 28.8, "bid_size": 56.0, "ask": 31.1, "ask_size": 54.0, "iv": 0.4016, "open_interest": 21.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0142, "vega": 0.1537, "theta": -0.0104, "rho": -0.2934, "theo": 29.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-09-01T14:04:32", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ZTS270617C00105000", "bid": 1.2, "bid_size": 199.0, "ask": 3.1, "ask_size": 136.0, "iv": 0.4018, "open_interest": 40.0, "volume": 1.0, "delta": 0.1933, "gamma": 0.0114, "vega": 0.1656, "theta": -0.0119, "rho": 0.0843, "theo": 2.1648, "change": -0.4, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T14:43:29", "percent_change": -15.6863, "prev_day_close": 2.54999995231628}, {"option": "ZTS270617P00105000", "bid": 33.8, "bid_size": 36.0, "ask": 35.8, "ask_size": 39.0, "iv": 0.4299, "open_interest": 2.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0125, "vega": 0.1242, "theta": -0.0077, "rho": -0.2665, "theo": 34.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-08-19T10:18:20", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "ZTS270617C00110000", "bid": 1.55, "bid_size": 30.0, "ask": 3.6, "ask_size": 198.0, "iv": 0.459, "open_interest": 48.0, "volume": 5.0, "delta": 0.1585, "gamma": 0.01, "vega": 0.1462, "theta": -0.0105, "rho": 0.0696, "theo": 1.6906, "change": -0.2, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T09:42:54", "percent_change": -10.5263, "prev_day_close": 1.89999997615814}, {"option": "ZTS270617P00110000", "bid": 37.9, "bid_size": 28.0, "ask": 40.3, "ask_size": 27.0, "iv": 0.4059, "open_interest": 2.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0105, "vega": 0.0974, "theta": -0.0047, "rho": -0.234, "theo": 39.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-20T09:32:57", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "ZTS270617C00115000", "bid": 0.15, "bid_size": 184.0, "ask": 2.95, "ask_size": 197.0, "iv": 0.4204, "open_interest": 54.0, "volume": 1.0, "delta": 0.1293, "gamma": 0.0087, "vega": 0.1275, "theta": -0.0091, "rho": 0.057, "theo": 1.318, "change": -0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T14:43:29", "percent_change": -1.5873, "prev_day_close": 1.57499998807907}, {"option": "ZTS270617P00115000", "bid": 42.8, "bid_size": 23.0, "ask": 45.3, "ask_size": 23.0, "iv": 0.433, "open_interest": 1.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0109, "vega": 0.0696, "theta": -0.0016, "rho": -0.1975, "theo": 43.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-08-17T10:04:48", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ZTS270917C00040000", "bid": 30.7, "bid_size": 7.0, "ask": 34.0, "ask_size": 19.0, "iv": 0.3399, "open_interest": 15.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0034, "vega": 0.0657, "theta": 0.0, "rho": 0.3063, "theo": 32.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-09-10T12:07:49", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ZTS270917P00040000", "bid": 0.45, "bid_size": 68.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.4029, "open_interest": 9.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0035, "vega": 0.0695, "theta": -0.0038, "rho": -0.0365, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:51:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTS270917C00045000", "bid": 26.6, "bid_size": 25.0, "ask": 29.7, "ask_size": 23.0, "iv": 0.3719, "open_interest": 1.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0053, "vega": 0.1029, "theta": -0.0022, "rho": 0.3376, "theo": 28.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-09-10T09:53:19", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ZTS270917P00045000", "bid": 1.0, "bid_size": 67.0, "ask": 1.6, "ask_size": 67.0, "iv": 0.4159, "open_interest": 1.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0054, "vega": 0.1057, "theta": -0.0058, "rho": -0.0635, "theo": 1.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-24T15:21:54", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ZTS270917C00050000", "bid": 22.8, "bid_size": 39.0, "ask": 26.0, "ask_size": 36.0, "iv": 0.392, "open_interest": 4.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0074, "vega": 0.1434, "theta": -0.0049, "rho": 0.3759, "theo": 24.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-10T09:47:19", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ZTS270917P00050000", "bid": 1.85, "bid_size": 58.0, "ask": 3.0, "ask_size": 85.0, "iv": 0.427, "open_interest": 4.0, "volume": 1.0, "delta": -0.1284, "gamma": 0.0076, "vega": 0.1456, "theta": -0.0079, "rho": -0.0995, "theo": 2.1237, "change": -0.445, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-21T11:43:29", "percent_change": -19.1398, "prev_day_close": 2.32499998807907}, {"option": "ZTS270917C00055000", "bid": 19.5, "bid_size": 41.0, "ask": 23.0, "ask_size": 39.0, "iv": 0.415, "open_interest": 7.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0094, "vega": 0.182, "theta": -0.0075, "rho": 0.373, "theo": 21.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-09-15T15:30:05", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ZTS270917P00055000", "bid": 2.9, "bid_size": 55.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.4061, "open_interest": 7.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0097, "vega": 0.1846, "theta": -0.01, "rho": -0.1432, "theo": 3.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-15T13:32:55", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ZTS270917C00060000", "bid": 16.9, "bid_size": 44.0, "ask": 19.7, "ask_size": 80.0, "iv": 0.4222, "open_interest": 33.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0113, "vega": 0.2165, "theta": -0.0098, "rho": 0.3613, "theo": 17.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-11T13:17:25", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "ZTS270917P00060000", "bid": 4.4, "bid_size": 58.0, "ask": 6.4, "ask_size": 57.0, "iv": 0.4213, "open_interest": 13.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0117, "vega": 0.2187, "theta": -0.0118, "rho": -0.1909, "theo": 4.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-09-18T15:12:46", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "ZTS270917C00065000", "bid": 14.1, "bid_size": 42.0, "ask": 16.9, "ask_size": 64.0, "iv": 0.419, "open_interest": 18.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0128, "vega": 0.2441, "theta": -0.0117, "rho": 0.3426, "theo": 15.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-09-18T15:57:57", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "ZTS270917P00065000", "bid": 6.2, "bid_size": 95.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.4032, "open_interest": 100.0, "volume": 3.0, "delta": -0.3176, "gamma": 0.0133, "vega": 0.2459, "theta": -0.0132, "rho": -0.242, "theo": 7.0039, "change": -0.28, "open": 6.97, "high": 6.97, "low": 6.97, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-09-21T13:26:39", "percent_change": -3.86207, "prev_day_close": 7.25}, {"option": "ZTS270917C00070000", "bid": 11.9, "bid_size": 36.0, "ask": 14.3, "ask_size": 50.0, "iv": 0.4184, "open_interest": 11.0, "volume": 1.0, "delta": 0.6383, "gamma": 0.0139, "vega": 0.2637, "theta": -0.0131, "rho": 0.319, "theo": 12.627, "change": -1.46, "open": 12.74, "high": 12.74, "low": 12.74, "tick": "down", "last_trade_price": 12.74, "last_trade_time": "2026-09-21T12:30:45", "percent_change": -10.2817, "prev_day_close": 14.1999998092651}, {"option": "ZTS270917P00070000", "bid": 8.7, "bid_size": 56.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.3984, "open_interest": 21.0, "volume": 1.0, "delta": -0.3893, "gamma": 0.0145, "vega": 0.2642, "theta": -0.0142, "rho": -0.29, "theo": 9.4026, "change": 0.35, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T11:52:52", "percent_change": 3.9548, "prev_day_close": 8.84999990463257}, {"option": "ZTS270917C00075000", "bid": 9.7, "bid_size": 158.0, "ask": 11.1, "ask_size": 35.0, "iv": 0.3951, "open_interest": 118.0, "volume": 6.0, "delta": 0.5707, "gamma": 0.0145, "vega": 0.2748, "theta": -0.0139, "rho": 0.2924, "theo": 10.5298, "change": -1.56, "open": 10.17, "high": 10.29, "low": 10.17, "tick": "no_change", "last_trade_price": 10.29, "last_trade_time": "2026-09-21T10:12:01", "percent_change": -13.1646, "prev_day_close": 11.8499999046326}, {"option": "ZTS270917P00075000", "bid": 10.3, "bid_size": 48.0, "ask": 13.1, "ask_size": 52.0, "iv": 0.3826, "open_interest": 2.0, "volume": 6.0, "delta": -0.4612, "gamma": 0.0153, "vega": 0.2733, "theta": -0.0146, "rho": -0.3337, "theo": 12.1685, "change": 0.92, "open": 12.68, "high": 12.72, "low": 12.68, "tick": "no_change", "last_trade_price": 12.72, "last_trade_time": "2026-09-21T10:12:01", "percent_change": 7.79661, "prev_day_close": 11.8000001907349}, {"option": "ZTS270917C00080000", "bid": 7.9, "bid_size": 59.0, "ask": 9.2, "ask_size": 58.0, "iv": 0.3923, "open_interest": 41.0, "volume": 1.0, "delta": 0.5055, "gamma": 0.0147, "vega": 0.2782, "theta": -0.0143, "rho": 0.2645, "theo": 8.7466, "change": -0.61, "open": 9.04, "high": 9.04, "low": 9.04, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-09-21T15:17:58", "percent_change": -6.32124, "prev_day_close": 9.65000009536743}, {"option": "ZTS270917P00080000", "bid": 13.5, "bid_size": 59.0, "ask": 16.5, "ask_size": 57.0, "iv": 0.3893, "open_interest": 2.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0157, "vega": 0.2732, "theta": -0.0145, "rho": -0.369, "theo": 15.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-10T15:58:09", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "ZTS270917C00085000", "bid": 6.9, "bid_size": 31.0, "ask": 7.5, "ask_size": 60.0, "iv": 0.3976, "open_interest": 17.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0145, "vega": 0.275, "theta": -0.0143, "rho": 0.2366, "theo": 7.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T09:36:44", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ZTS270917P00085000", "bid": 16.8, "bid_size": 48.0, "ask": 19.9, "ask_size": 38.0, "iv": 0.3862, "open_interest": 7.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0157, "vega": 0.2648, "theta": -0.0142, "rho": -0.3948, "theo": 18.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-09-03T11:21:02", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ZTS270917C00090000", "bid": 5.5, "bid_size": 39.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.4035, "open_interest": 44.0, "volume": 2.0, "delta": 0.3879, "gamma": 0.014, "vega": 0.2663, "theta": -0.014, "rho": 0.2098, "theo": 5.9861, "change": -0.63, "open": 6.1, "high": 6.1, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-09-21T15:36:22", "percent_change": -9.54546, "prev_day_close": 6.60000014305115}, {"option": "ZTS270917P00090000", "bid": 20.6, "bid_size": 44.0, "ask": 23.2, "ask_size": 44.0, "iv": 0.3793, "open_interest": 1.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0156, "vega": 0.2487, "theta": -0.0135, "rho": -0.4055, "theo": 22.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-09-14T09:46:42", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ZTS270917C00095000", "bid": 4.5, "bid_size": 38.0, "ask": 5.9, "ask_size": 67.0, "iv": 0.4096, "open_interest": 2.0, "volume": 2.0, "delta": 0.3369, "gamma": 0.0133, "vega": 0.2536, "theta": -0.0134, "rho": 0.1844, "theo": 4.9397, "change": -0.1, "open": 4.9, "high": 5.0, "low": 4.9, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:50:45", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "ZTS270917P00095000", "bid": 24.5, "bid_size": 38.0, "ask": 27.5, "ask_size": 41.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0152, "vega": 0.2271, "theta": -0.0127, "rho": -0.4012, "theo": 26.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "ZTS270917C00100000", "bid": 2.4, "bid_size": 248.0, "ask": 5.2, "ask_size": 147.0, "iv": 0.388, "open_interest": 72.0, "volume": 1.0, "delta": 0.2912, "gamma": 0.0125, "vega": 0.2381, "theta": -0.0126, "rho": 0.161, "theo": 4.0727, "change": -0.53, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-21T10:23:24", "percent_change": -12.3256, "prev_day_close": 4.29999995231628}, {"option": "ZTS270917P00100000", "bid": 29.0, "bid_size": 40.0, "ask": 31.7, "ask_size": 34.0, "iv": 0.3921, "open_interest": 1.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0146, "vega": 0.1995, "theta": -0.0115, "rho": -0.3792, "theo": 30.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-26T11:24:28", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ZTS270917C00105000", "bid": 1.55, "bid_size": 135.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.3846, "open_interest": 20.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0116, "vega": 0.2212, "theta": -0.0117, "rho": 0.14, "theo": 3.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-20T13:25:44", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "ZTS270917P00105000", "bid": 33.5, "bid_size": 40.0, "ask": 36.4, "ask_size": 39.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0136, "vega": 0.1685, "theta": -0.01, "rho": -0.3463, "theo": 34.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "ZTS270917C00110000", "bid": 1.0, "bid_size": 14.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.3868, "open_interest": 14.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0106, "vega": 0.2033, "theta": -0.0108, "rho": 0.1212, "theo": 2.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T09:46:29", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "ZTS270917P00110000", "bid": 38.0, "bid_size": 11.0, "ask": 40.7, "ask_size": 11.0, "iv": 0.3991, "open_interest": 1.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0122, "vega": 0.1401, "theta": -0.008, "rho": -0.3231, "theo": 39.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.21, "last_trade_time": "2026-09-17T10:15:06", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ZTS270917C00115000", "bid": 0.4, "bid_size": 17.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.3907, "open_interest": 12.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0097, "vega": 0.1853, "theta": -0.0098, "rho": 0.1045, "theo": 2.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-09-01T11:45:41", "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "ZTS270917P00115000", "bid": 42.5, "bid_size": 9.0, "ask": 46.2, "ask_size": 15.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.011, "vega": 0.1066, "theta": -0.0054, "rho": -0.2751, "theo": 44.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ZTS280121C00040000", "bid": 32.8, "bid_size": 195.0, "ask": 34.6, "ask_size": 5.0, "iv": 0.3482, "open_interest": 3329.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0036, "vega": 0.09, "theta": 0.0, "rho": 0.4474, "theo": 34.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.09, "last_trade_time": "2026-09-17T11:02:44", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ZTS280121P00040000", "bid": 0.75, "bid_size": 89.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.408, "open_interest": 48.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0038, "vega": 0.0986, "theta": -0.004, "rho": -0.0718, "theo": 1.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:08:06", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "ZTS280121C00045000", "bid": 28.6, "bid_size": 178.0, "ask": 32.0, "ask_size": 15.0, "iv": 0.4142, "open_interest": 107.0, "volume": 5.0, "delta": 0.9382, "gamma": 0.0052, "vega": 0.1354, "theta": -0.0017, "rho": 0.464, "theo": 30.2153, "change": -1.7, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-09-21T13:34:03", "percent_change": -5.39683, "prev_day_close": 31.5}, {"option": "ZTS280121P00045000", "bid": 0.45, "bid_size": 5.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.3746, "open_interest": 282.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0054, "vega": 0.1372, "theta": -0.0055, "rho": -0.1096, "theo": 1.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T14:41:52", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ZTS280121C00050000", "bid": 25.5, "bid_size": 76.0, "ask": 28.5, "ask_size": 18.0, "iv": 0.4311, "open_interest": 932.0, "volume": 7.0, "delta": 0.8962, "gamma": 0.0069, "vega": 0.1746, "theta": -0.0038, "rho": 0.4746, "theo": 26.5109, "change": -1.45, "open": 26.2, "high": 26.5, "low": 26.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-09-21T15:34:47", "percent_change": -5.26316, "prev_day_close": 27.5500001907349}, {"option": "ZTS280121P00050000", "bid": 2.55, "bid_size": 2.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.4081, "open_interest": 163.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0071, "vega": 0.1778, "theta": -0.007, "rho": -0.1565, "theo": 2.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T12:39:42", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ZTS280121C00055000", "bid": 21.3, "bid_size": 217.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.4015, "open_interest": 122.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0085, "vega": 0.2127, "theta": -0.0058, "rho": 0.4748, "theo": 23.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-18T13:19:19", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "ZTS280121P00055000", "bid": 3.4, "bid_size": 15.0, "ask": 5.0, "ask_size": 167.0, "iv": 0.4033, "open_interest": 74.0, "volume": 4.0, "delta": -0.1915, "gamma": 0.0088, "vega": 0.2169, "theta": -0.0085, "rho": -0.2104, "theo": 4.1288, "change": 0.05, "open": 4.19, "high": 4.25, "low": 4.19, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T10:11:13", "percent_change": 1.19047, "prev_day_close": 4.20000004768372}, {"option": "ZTS280121C00060000", "bid": 18.8, "bid_size": 232.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.4216, "open_interest": 710.0, "volume": 7.0, "delta": 0.7923, "gamma": 0.01, "vega": 0.2474, "theta": -0.0076, "rho": 0.4651, "theo": 20.0611, "change": -1.55, "open": 18.72, "high": 20.0, "low": 18.7, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T12:34:11", "percent_change": -7.19258, "prev_day_close": 21.5500001907349}, {"option": "ZTS280121P00060000", "bid": 5.4, "bid_size": 22.0, "ask": 6.8, "ask_size": 175.0, "iv": 0.409, "open_interest": 371.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0105, "vega": 0.2516, "theta": -0.0098, "rho": -0.2671, "theo": 5.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T11:34:40", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ZTS280121C00065000", "bid": 14.8, "bid_size": 23.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.4222, "open_interest": 97.0, "volume": 2.0, "delta": 0.7342, "gamma": 0.0112, "vega": 0.2766, "theta": -0.0091, "rho": 0.447, "theo": 17.3399, "change": -2.38, "open": 16.19, "high": 16.19, "low": 16.02, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-09-21T10:11:13", "percent_change": -12.9348, "prev_day_close": 18.3999996185303}, {"option": "ZTS280121P00065000", "bid": 6.1, "bid_size": 9.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.3834, "open_interest": 151.0, "volume": 15.0, "delta": -0.3104, "gamma": 0.0119, "vega": 0.2797, "theta": -0.0109, "rho": -0.3232, "theo": 7.8665, "change": 0.33, "open": 8.5, "high": 8.5, "low": 8.18, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-09-21T13:01:33", "percent_change": 4.20382, "prev_day_close": 7.84999990463257}, {"option": "ZTS280121C00070000", "bid": 14.2, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3893, "open_interest": 281.0, "volume": 37.0, "delta": 0.6747, "gamma": 0.0122, "vega": 0.2987, "theta": -0.0103, "rho": 0.4224, "theo": 14.9464, "change": -0.9, "open": 15.1, "high": 15.12, "low": 14.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T15:05:12", "percent_change": -5.66038, "prev_day_close": 15.8999996185303}, {"option": "ZTS280121P00070000", "bid": 8.5, "bid_size": 3.0, "ask": 11.3, "ask_size": 80.0, "iv": 0.3919, "open_interest": 575.0, "volume": 1.0, "delta": -0.3744, "gamma": 0.013, "vega": 0.2995, "theta": -0.0117, "rho": -0.3745, "theo": 10.2699, "change": 0.52, "open": 10.62, "high": 10.62, "low": 10.62, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-09-21T13:24:40", "percent_change": 5.14851, "prev_day_close": 10.1000003814697}, {"option": "ZTS280121C00075000", "bid": 12.0, "bid_size": 117.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.3924, "open_interest": 36918.0, "volume": 13.0, "delta": 0.6157, "gamma": 0.0128, "vega": 0.3132, "theta": -0.0112, "rho": 0.3943, "theo": 12.8605, "change": -0.95, "open": 13.0, "high": 13.13, "low": 12.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T11:28:09", "percent_change": -7.1161, "prev_day_close": 13.3499999046326}, {"option": "ZTS280121P00075000", "bid": 12.0, "bid_size": 5.0, "ask": 14.9, "ask_size": 183.0, "iv": 0.4099, "open_interest": 794.0, "volume": 20.0, "delta": -0.439, "gamma": 0.0138, "vega": 0.3108, "theta": -0.0122, "rho": -0.422, "theo": 13.0143, "change": 0.3, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-21T09:39:28", "percent_change": 2.32558, "prev_day_close": 12.9000000953674}, {"option": "ZTS280121C00080000", "bid": 10.2, "bid_size": 218.0, "ask": 12.6, "ask_size": 37.0, "iv": 0.4071, "open_interest": 713.0, "volume": 2.0, "delta": 0.5586, "gamma": 0.0131, "vega": 0.3205, "theta": -0.0118, "rho": 0.3649, "theo": 11.0561, "change": -0.85, "open": 10.58, "high": 10.7, "low": 10.58, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T10:11:13", "percent_change": -7.35931, "prev_day_close": 11.5500001907349}, {"option": "ZTS280121P00080000", "bid": 14.0, "bid_size": 7.0, "ask": 18.7, "ask_size": 117.0, "iv": 0.405, "open_interest": 436.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0144, "vega": 0.3139, "theta": -0.0125, "rho": -0.4646, "theo": 16.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-09-18T12:00:10", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "ZTS280121C00085000", "bid": 8.7, "bid_size": 60.0, "ask": 10.7, "ask_size": 45.0, "iv": 0.4029, "open_interest": 122.0, "volume": 30.0, "delta": 0.5046, "gamma": 0.0131, "vega": 0.3237, "theta": -0.012, "rho": 0.3455, "theo": 9.5168, "change": -0.89, "open": 8.8, "high": 9.06, "low": 8.8, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-09-21T12:39:13", "percent_change": -8.94472, "prev_day_close": 9.94999980926514}, {"option": "ZTS280121P00085000", "bid": 17.5, "bid_size": 6.0, "ask": 20.8, "ask_size": 52.0, "iv": 0.3879, "open_interest": 319.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0148, "vega": 0.3078, "theta": -0.0125, "rho": -0.488, "theo": 19.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.92, "last_trade_time": "2026-09-18T14:17:10", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "ZTS280121C00090000", "bid": 6.8, "bid_size": 423.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.389, "open_interest": 982.0, "volume": 11.0, "delta": 0.4544, "gamma": 0.0129, "vega": 0.3189, "theta": -0.0121, "rho": 0.3091, "theo": 8.1986, "change": -1.45, "open": 7.81, "high": 7.92, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T10:21:35", "percent_change": -15.6757, "prev_day_close": 9.25}, {"option": "ZTS280121P00090000", "bid": 21.0, "bid_size": 2.0, "ask": 24.1, "ask_size": 38.0, "iv": 0.3809, "open_interest": 355.0, "volume": 10.0, "delta": -0.6243, "gamma": 0.015, "vega": 0.2953, "theta": -0.0123, "rho": -0.4962, "theo": 23.0565, "change": 1.15, "open": 23.35, "high": 23.35, "low": 23.35, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-09-21T11:10:17", "percent_change": 5.18018, "prev_day_close": 22.1999998092651}, {"option": "ZTS280121C00095000", "bid": 5.1, "bid_size": 294.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.3814, "open_interest": 146.0, "volume": 5.0, "delta": 0.408, "gamma": 0.0126, "vega": 0.3107, "theta": -0.012, "rho": 0.2792, "theo": 7.0662, "change": -0.4, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T09:41:23", "percent_change": -5.6338, "prev_day_close": 7.10000014305115}, {"option": "ZTS280121P00095000", "bid": 25.0, "bid_size": 7.0, "ask": 27.9, "ask_size": 38.0, "iv": 0.3823, "open_interest": 110.0, "volume": 10.0, "delta": -0.6812, "gamma": 0.0151, "vega": 0.2744, "theta": -0.012, "rho": -0.4911, "theo": 26.9201, "change": 0.74, "open": 27.14, "high": 27.14, "low": 27.14, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-09-21T11:08:44", "percent_change": 2.80303, "prev_day_close": 26.4000005722046}, {"option": "ZTS280121C00100000", "bid": 5.1, "bid_size": 1.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.4044, "open_interest": 918.0, "volume": 91.0, "delta": 0.3659, "gamma": 0.0121, "vega": 0.3035, "theta": -0.0117, "rho": 0.2604, "theo": 6.1083, "change": 0.35, "open": 5.85, "high": 6.6, "low": 5.8, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T14:36:09", "percent_change": 5.6, "prev_day_close": 6.25}, {"option": "ZTS280121P00100000", "bid": 29.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 43.0, "iv": 0.3912, "open_interest": 302.0, "volume": 10.0, "delta": -0.7346, "gamma": 0.0149, "vega": 0.2504, "theta": -0.0115, "rho": -0.474, "theo": 30.9948, "change": 1.36, "open": 31.31, "high": 31.31, "low": 31.31, "tick": "up", "last_trade_price": 31.31, "last_trade_time": "2026-09-21T11:08:01", "percent_change": 4.5409, "prev_day_close": 29.9499998092651}, {"option": "ZTS280121C00105000", "bid": 4.5, "bid_size": 250.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.4275, "open_interest": 913.0, "volume": 1.0, "delta": 0.3279, "gamma": 0.0115, "vega": 0.2881, "theta": -0.0113, "rho": 0.2296, "theo": 5.2928, "change": -0.15, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T14:49:45", "percent_change": -2.85714, "prev_day_close": 5.25}, {"option": "ZTS280121P00105000", "bid": 33.0, "bid_size": 2.0, "ask": 36.7, "ask_size": 39.0, "iv": 0.3832, "open_interest": 42.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0144, "vega": 0.2248, "theta": -0.0107, "rho": -0.4374, "theo": 35.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-09-09T10:42:45", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "ZTS280121C00110000", "bid": 4.0, "bid_size": 102.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4285, "open_interest": 424.0, "volume": 5.0, "delta": 0.2936, "gamma": 0.0109, "vega": 0.2793, "theta": -0.0108, "rho": 0.2139, "theo": 4.5912, "change": -1.35, "open": 4.29, "high": 4.6, "low": 4.29, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:40:24", "percent_change": -23.8938, "prev_day_close": 5.64999985694885}, {"option": "ZTS280121P00110000", "bid": 37.5, "bid_size": 5.0, "ask": 40.8, "ask_size": 36.0, "iv": 0.3716, "open_interest": 166.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0135, "vega": 0.1846, "theta": -0.0094, "rho": -0.3892, "theo": 39.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-24T10:04:28", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ZTS280121C00115000", "bid": 3.4, "bid_size": 81.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.4334, "open_interest": 93.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0103, "vega": 0.26, "theta": -0.0103, "rho": 0.1876, "theo": 4.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-09-16T14:02:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ZTS280121P00115000", "bid": 42.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 188.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0127, "vega": 0.1546, "theta": -0.0077, "rho": -0.3426, "theo": 44.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.92, "last_trade_time": "2026-07-22T11:26:53", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "ZTS280121C00120000", "bid": 2.75, "bid_size": 215.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.4203, "open_interest": 116.0, "volume": 4.0, "delta": 0.2359, "gamma": 0.0096, "vega": 0.2492, "theta": -0.0098, "rho": 0.1684, "theo": 3.4942, "change": -0.15, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T09:47:52", "percent_change": -4.28571, "prev_day_close": 3.5}, {"option": "ZTS280121P00120000", "bid": 46.5, "bid_size": 5.0, "ask": 50.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0138, "vega": 0.1196, "theta": -0.0054, "rho": -0.2765, "theo": 48.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-07-24T11:05:09", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ZTS280121C00125000", "bid": 2.7, "bid_size": 2.0, "ask": 4.7, "ask_size": 50.0, "iv": 0.4381, "open_interest": 287.0, "volume": 32.0, "delta": 0.212, "gamma": 0.009, "vega": 0.2305, "theta": -0.0093, "rho": 0.1526, "theo": 3.0663, "change": -0.04, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-09-21T13:30:24", "percent_change": -1.21212, "prev_day_close": 3.30000007152557}, {"option": "ZTS280121P00125000", "bid": 51.5, "bid_size": 5.0, "ask": 54.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0144, "vega": 0.0888, "theta": -0.0061, "rho": -0.2221, "theo": 53.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-07-21T10:00:06", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ZTS280121C00130000", "bid": 2.0, "bid_size": 229.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.4295, "open_interest": 1277.0, "volume": 2.0, "delta": 0.1904, "gamma": 0.0084, "vega": 0.2193, "theta": -0.0088, "rho": 0.1419, "theo": 2.6934, "change": -0.31, "open": 2.97, "high": 2.97, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-21T09:49:03", "percent_change": -10.1639, "prev_day_close": 3.04999995231628}, {"option": "ZTS280121P00130000", "bid": 56.5, "bid_size": 1.0, "ask": 59.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0089, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 58.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.84, "last_trade_time": "2026-08-17T13:27:26", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ZTS280121C00135000", "bid": 1.9, "bid_size": 4.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.429, "open_interest": 216.0, "volume": 1.0, "delta": 0.1715, "gamma": 0.0078, "vega": 0.2022, "theta": -0.0082, "rho": 0.1243, "theo": 2.3762, "change": -0.375, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:04:29", "percent_change": -14.0187, "prev_day_close": 2.67500007152557}, {"option": "ZTS280121P00135000", "bid": 61.9, "bid_size": 5.0, "ask": 64.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 27.0, "volume": 7.0, "delta": -0.9922, "gamma": 0.0026, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 63.67, "change": 1.4, "open": 63.9, "high": 63.9, "low": 63.9, "tick": "no_change", "last_trade_price": 63.9, "last_trade_time": "2026-09-21T12:43:14", "percent_change": 2.24, "prev_day_close": 62.5}, {"option": "ZTS280121C00140000", "bid": 1.5, "bid_size": 295.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.4175, "open_interest": 525.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0073, "vega": 0.1902, "theta": -0.0077, "rho": 0.1139, "theo": 2.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ZTS280121P00140000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 68.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-09-11T13:39:34", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "ZTS280121C00145000", "bid": 1.4, "bid_size": 4.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4276, "open_interest": 67.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0067, "vega": 0.1774, "theta": -0.0073, "rho": 0.1018, "theo": 1.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T11:04:08", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ZTS280121P00145000", "bid": 71.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 73.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-08-24T09:34:46", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "ZTS280121C00150000", "bid": 1.25, "bid_size": 4.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.4291, "open_interest": 841.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0063, "vega": 0.1651, "theta": -0.0068, "rho": 0.0927, "theo": 1.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T10:11:21", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZTS280121P00150000", "bid": 76.0, "bid_size": 2.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 78.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.9, "last_trade_time": "2026-08-07T13:35:35", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "ZTS280121C00155000", "bid": 1.2, "bid_size": 4.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.4413, "open_interest": 55.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0058, "vega": 0.1553, "theta": -0.0064, "rho": 0.0855, "theo": 1.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-09T09:30:35", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "ZTS280121P00155000", "bid": 81.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 83.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-07-27T11:46:26", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "ZTS280121C00160000", "bid": 1.0, "bid_size": 4.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.445, "open_interest": 42.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0054, "vega": 0.1438, "theta": -0.006, "rho": 0.0764, "theo": 1.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T09:30:35", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZTS280121P00160000", "bid": 86.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 88.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-07-24T11:19:38", "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "ZTS280121C00165000", "bid": 0.9, "bid_size": 4.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.4457, "open_interest": 37.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.005, "vega": 0.1343, "theta": -0.0056, "rho": 0.0699, "theo": 1.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T09:30:35", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ZTS280121P00165000", "bid": 91.0, "bid_size": 2.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 93.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.46, "last_trade_time": "2025-09-16T10:26:56", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "ZTS280121C00170000", "bid": 0.7, "bid_size": 4.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5412, "open_interest": 33.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0046, "vega": 0.1261, "theta": -0.0052, "rho": 0.0645, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "ZTS280121P00170000", "bid": 96.0, "bid_size": 5.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 98.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.54, "last_trade_time": "2026-05-08T10:41:46", "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "ZTS280121C00175000", "bid": 0.6, "bid_size": 4.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5509, "open_interest": 40.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0043, "vega": 0.1183, "theta": -0.0049, "rho": 0.0582, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "ZTS280121P00175000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 103.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-04-24T10:07:45", "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "ZTS280121C00180000", "bid": 0.7, "bid_size": 4.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.4628, "open_interest": 26.0, "volume": 0.0, "delta": 0.072, "gamma": 0.004, "vega": 0.1094, "theta": -0.0046, "rho": 0.0534, "theo": 0.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-31T15:39:57", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "ZTS280121P00180000", "bid": 106.0, "bid_size": 2.0, "ask": 111.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 108.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "ZTS280121C00185000", "bid": 0.4, "bid_size": 4.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.4426, "open_interest": 59.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0037, "vega": 0.1026, "theta": -0.0043, "rho": 0.0492, "theo": 0.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "ZTS280121P00185000", "bid": 111.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 113.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "ZTS280121C00190000", "bid": 0.5, "bid_size": 4.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.4368, "open_interest": 238.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0035, "vega": 0.0967, "theta": -0.0041, "rho": 0.0458, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T11:05:38", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTS280121P00190000", "bid": 116.0, "bid_size": 2.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 118.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "ZTS280121C00195000", "bid": 0.35, "bid_size": 4.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4281, "open_interest": 85.0, "volume": 2.0, "delta": 0.0557, "gamma": 0.0032, "vega": 0.0903, "theta": -0.0038, "rho": 0.0414, "theo": 0.6561, "change": 0.23, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T14:36:09", "percent_change": 38.3333, "prev_day_close": 0.599999994039536}, {"option": "ZTS280121P00195000", "bid": 121.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 123.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "ZTS280121C00200000", "bid": 0.35, "bid_size": 4.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.43, "open_interest": 175.0, "volume": 1.0, "delta": 0.0513, "gamma": 0.003, "vega": 0.0841, "theta": -0.0036, "rho": 0.0382, "theo": 0.5994, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:11:34", "percent_change": 10.0, "prev_day_close": 0.499999985098839}, {"option": "ZTS280121P00200000", "bid": 126.0, "bid_size": 2.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 128.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "ZTS280121C00210000", "bid": 0.05, "bid_size": 57.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.5384, "open_interest": 10.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0026, "vega": 0.0746, "theta": -0.0032, "rho": 0.033, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-25T11:53:33", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ZTS280121P00210000", "bid": 136.0, "bid_size": 5.0, "ask": 141.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 138.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.550003051758}, {"option": "ZTS280121C00220000", "bid": 0.35, "bid_size": 40.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.4878, "open_interest": 1463.0, "volume": 42.0, "delta": 0.0376, "gamma": 0.0023, "vega": 0.0655, "theta": -0.0028, "rho": 0.0281, "theo": 0.425, "change": -0.1, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:47:30", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "ZTS280121P00220000", "bid": 146.0, "bid_size": 5.0, "ask": 151.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 148.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.0, "last_trade_time": "2026-08-13T10:02:03", "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "ZTS290119C00040000", "bid": 33.3, "bid_size": 36.0, "ask": 36.9, "ask_size": 32.0, "iv": 0.3982, "open_interest": 21.0, "volume": 7.0, "delta": 0.9448, "gamma": 0.0039, "vega": 0.1668, "theta": 0.0, "rho": 0.6807, "theo": 35.5036, "change": -1.2, "open": 34.86, "high": 35.55, "low": 34.86, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-09-21T13:34:03", "percent_change": -3.26531, "prev_day_close": 36.75}, {"option": "ZTS290119P00040000", "bid": 1.75, "bid_size": 48.0, "ask": 3.9, "ask_size": 86.0, "iv": 0.4408, "open_interest": 2.0, "volume": 1.0, "delta": -0.095, "gamma": 0.004, "vega": 0.1728, "theta": -0.0039, "rho": -0.2107, "theo": 2.5154, "change": -0.17, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T14:53:48", "percent_change": -6.8, "prev_day_close": 2.5}, {"option": "ZTS290119C00045000", "bid": 30.3, "bid_size": 39.0, "ask": 34.0, "ask_size": 36.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0049, "vega": 0.209, "theta": -0.0011, "rho": 0.7046, "theo": 32.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ZTS290119P00045000", "bid": 1.5, "bid_size": 17.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.3946, "open_interest": 4.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.005, "vega": 0.2147, "theta": -0.0048, "rho": -0.2913, "theo": 3.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-18T12:00:10", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ZTS290119C00050000", "bid": 27.1, "bid_size": 30.0, "ask": 31.0, "ask_size": 35.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0059, "vega": 0.2504, "theta": -0.0024, "rho": 0.7146, "theo": 29.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ZTS290119P00050000", "bid": 4.3, "bid_size": 36.0, "ask": 6.1, "ask_size": 54.0, "iv": 0.4209, "open_interest": 1.0, "volume": 1.0, "delta": -0.1668, "gamma": 0.0061, "vega": 0.2548, "theta": -0.0056, "rho": -0.3592, "theo": 5.0709, "change": 0.18, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-21T14:53:48", "percent_change": 3.91305, "prev_day_close": 4.59999990463257}, {"option": "ZTS290119C00055000", "bid": 24.5, "bid_size": 36.0, "ask": 28.0, "ask_size": 36.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0068, "vega": 0.2885, "theta": -0.0037, "rho": 0.7137, "theo": 26.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ZTS290119P00055000", "bid": 5.0, "bid_size": 97.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.4028, "open_interest": 2.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0071, "vega": 0.2918, "theta": -0.0064, "rho": -0.4304, "theo": 6.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-09-16T11:47:26", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ZTS290119C00060000", "bid": 21.8, "bid_size": 57.0, "ask": 25.3, "ask_size": 44.0, "iv": 0.4063, "open_interest": 0.0, "volume": 1.0, "delta": 0.7927, "gamma": 0.0077, "vega": 0.3214, "theta": -0.0048, "rho": 0.7051, "theo": 23.7219, "change": -1.04, "open": 23.71, "high": 23.71, "low": 23.71, "tick": "down", "last_trade_price": 23.71, "last_trade_time": "2026-09-21T11:00:49", "percent_change": -4.20202, "prev_day_close": 24.75}, {"option": "ZTS290119P00060000", "bid": 7.0, "bid_size": 101.0, "ask": 10.3, "ask_size": 61.0, "iv": 0.4093, "open_interest": 1.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.008, "vega": 0.3243, "theta": -0.007, "rho": -0.5114, "theo": 8.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-17T10:14:37", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZTS290119C00065000", "bid": 19.5, "bid_size": 127.0, "ask": 23.2, "ask_size": 193.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0084, "vega": 0.3454, "theta": -0.0057, "rho": 0.7059, "theo": 21.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ZTS290119P00065000", "bid": 10.0, "bid_size": 33.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.4043, "open_interest": 0.0, "volume": 10.0, "delta": -0.2987, "gamma": 0.0089, "vega": 0.3514, "theta": -0.0075, "rho": -0.5829, "theo": 10.9598, "change": 0.26, "open": 10.71, "high": 10.71, "low": 10.71, "tick": "no_change", "last_trade_price": 10.71, "last_trade_time": "2026-09-21T11:10:39", "percent_change": 2.48804, "prev_day_close": 10.4500002861023}, {"option": "ZTS290119C00070000", "bid": 17.0, "bid_size": 40.0, "ask": 20.9, "ask_size": 142.0, "iv": 0.3988, "open_interest": 22.0, "volume": 4.0, "delta": 0.7077, "gamma": 0.0089, "vega": 0.3704, "theta": -0.0065, "rho": 0.6747, "theo": 19.3404, "change": 0.04, "open": 19.64, "high": 19.64, "low": 19.64, "tick": "no_change", "last_trade_price": 19.64, "last_trade_time": "2026-09-21T14:56:35", "percent_change": 0.20408, "prev_day_close": 19.6000003814697}, {"option": "ZTS290119P00070000", "bid": 11.5, "bid_size": 58.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.4012, "open_interest": 7.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0097, "vega": 0.3722, "theta": -0.008, "rho": -0.6536, "theo": 13.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-09-18T12:00:10", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ZTS290119C00075000", "bid": 15.7, "bid_size": 105.0, "ask": 19.5, "ask_size": 232.0, "iv": 0.4125, "open_interest": 8.0, "volume": 4.0, "delta": 0.6656, "gamma": 0.0094, "vega": 0.388, "theta": -0.0072, "rho": 0.6479, "theo": 17.4515, "change": -0.49, "open": 17.66, "high": 17.66, "low": 17.66, "tick": "no_change", "last_trade_price": 17.66, "last_trade_time": "2026-09-21T14:56:35", "percent_change": -2.69972, "prev_day_close": 18.1499996185303}, {"option": "ZTS290119P00075000", "bid": 14.5, "bid_size": 58.0, "ask": 18.5, "ask_size": 62.0, "iv": 0.4165, "open_interest": 1.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0104, "vega": 0.3868, "theta": -0.0083, "rho": -0.718, "theo": 16.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-09-18T14:29:24", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "ZTS290119C00080000", "bid": 15.5, "bid_size": 1.0, "ask": 17.4, "ask_size": 90.0, "iv": 0.4252, "open_interest": 6.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0097, "vega": 0.4005, "theta": -0.0077, "rho": 0.6314, "theo": 15.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-09-18T10:13:56", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ZTS290119P00080000", "bid": 17.5, "bid_size": 49.0, "ask": 21.0, "ask_size": 55.0, "iv": 0.4102, "open_interest": 3.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.011, "vega": 0.3945, "theta": -0.0085, "rho": -0.7656, "theo": 19.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-16T14:24:41", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "ZTS290119C00085000", "bid": 12.9, "bid_size": 102.0, "ask": 16.0, "ask_size": 268.0, "iv": 0.4128, "open_interest": 2.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0099, "vega": 0.4084, "theta": -0.0081, "rho": 0.5946, "theo": 14.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.22, "last_trade_time": "2026-09-18T14:17:10", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ZTS290119P00085000", "bid": 20.5, "bid_size": 52.0, "ask": 24.5, "ask_size": 49.0, "iv": 0.4112, "open_interest": 2.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0115, "vega": 0.3954, "theta": -0.0087, "rho": -0.8002, "theo": 22.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.07, "last_trade_time": "2026-09-18T14:17:10", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "ZTS290119C00090000", "bid": 11.6, "bid_size": 116.0, "ask": 14.3, "ask_size": 181.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.01, "vega": 0.4142, "theta": -0.0084, "rho": 0.5777, "theo": 12.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ZTS290119P00090000", "bid": 24.6, "bid_size": 38.0, "ask": 26.8, "ask_size": 11.0, "iv": 0.4059, "open_interest": 0.0, "volume": 13.0, "delta": -0.5381, "gamma": 0.012, "vega": 0.3924, "theta": -0.0087, "rho": -0.8345, "theo": 25.7901, "change": 0.5, "open": 26.44, "high": 27.5, "low": 25.6, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-09-21T11:10:17", "percent_change": 1.99203, "prev_day_close": 25.1000003814697}, {"option": "ZTS290119C00095000", "bid": 9.8, "bid_size": 178.0, "ask": 12.9, "ask_size": 145.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.01, "vega": 0.4135, "theta": -0.0085, "rho": 0.5372, "theo": 11.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "ZTS290119P00095000", "bid": 28.2, "bid_size": 33.0, "ask": 30.2, "ask_size": 45.0, "iv": 0.4028, "open_interest": 0.0, "volume": 10.0, "delta": -0.5853, "gamma": 0.0125, "vega": 0.3806, "theta": -0.0086, "rho": -0.8371, "theo": 29.4085, "change": 0.44, "open": 29.04, "high": 29.04, "low": 29.04, "tick": "up", "last_trade_price": 29.04, "last_trade_time": "2026-09-21T11:08:44", "percent_change": 1.53846, "prev_day_close": 28.6000003814697}, {"option": "ZTS290119C00100000", "bid": 9.4, "bid_size": 43.0, "ask": 12.3, "ask_size": 222.0, "iv": 0.4142, "open_interest": 23.0, "volume": 1.0, "delta": 0.4781, "gamma": 0.01, "vega": 0.4136, "theta": -0.0086, "rho": 0.5176, "theo": 10.6217, "change": -1.6, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-21T11:00:49", "percent_change": -14.0969, "prev_day_close": 11.3499999046326}, {"option": "ZTS290119P00100000", "bid": 31.9, "bid_size": 36.0, "ask": 34.0, "ask_size": 33.0, "iv": 0.4019, "open_interest": 0.0, "volume": 10.0, "delta": -0.6314, "gamma": 0.0129, "vega": 0.3668, "theta": -0.0086, "rho": -0.8355, "theo": 33.1952, "change": -0.14, "open": 32.61, "high": 32.61, "low": 32.61, "tick": "down", "last_trade_price": 32.61, "last_trade_time": "2026-09-21T11:08:01", "percent_change": -0.427481, "prev_day_close": 32.75}, {"option": "ZTS290119C00105000", "bid": 7.9, "bid_size": 187.0, "ask": 11.3, "ask_size": 123.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0099, "vega": 0.4072, "theta": -0.0086, "rho": 0.4802, "theo": 9.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-09-14T09:49:49", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ZTS290119P00105000", "bid": 35.5, "bid_size": 36.0, "ask": 38.5, "ask_size": 35.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0133, "vega": 0.341, "theta": -0.0086, "rho": -0.8041, "theo": 37.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ZTS290119C00110000", "bid": 6.9, "bid_size": 95.0, "ask": 10.4, "ask_size": 181.0, "iv": 0.4061, "open_interest": 1.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0097, "vega": 0.4023, "theta": -0.0086, "rho": 0.4574, "theo": 8.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-09-18T14:32:17", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ZTS290119P00110000", "bid": 39.5, "bid_size": 7.0, "ask": 42.7, "ask_size": 10.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0136, "vega": 0.3173, "theta": -0.0085, "rho": -0.7721, "theo": 41.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}], "symbol": "ZTS", "security_type": "stock", "exchange_id": 3, "current_price": 71.1822, "price_change": -0.07, "price_change_percent": -0.098, "bid": 71.07, "ask": 71.85, "bid_size": 100, "ask_size": 2500, "open": 72.19, "high": 72.475, "low": 70.26, "close": 71.33, "prev_day_close": 71.4, "volume": 3940791, "iv30": 33.331, "iv30_change": 2.205, "iv30_change_percent": 7.0841, "seqno": 8536875130, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "ZTS"}