{"timestamp": "2026-09-21 04:43:58", "data": {"options": [{"option": "ZVRA261016C00003000", "bid": 6.7, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 2.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0059, "vega": 0.0019, "theta": -0.0115, "rho": 0.0012, "theo": 8.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ZVRA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 6.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0057, "vega": 0.0019, "theta": -0.0112, "rho": -0.0003, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016C00004000", "bid": 5.7, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 2.2898, "open_interest": 1.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0094, "vega": 0.0025, "theta": -0.0127, "rho": 0.0016, "theo": 7.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.83, "last_trade_time": "2026-09-08T13:47:54", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ZVRA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 5.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0091, "vega": 0.0026, "theta": -0.0124, "rho": -0.0004, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA261016C00005000", "bid": 4.7, "bid_size": 21.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0142, "vega": 0.0033, "theta": -0.0137, "rho": 0.0021, "theo": 6.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ZVRA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 4.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0139, "vega": 0.0033, "theta": -0.0134, "rho": -0.0006, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA261016C00006000", "bid": 4.4, "bid_size": 81.0, "ask": 7.5, "ask_size": 26.0, "iv": 2.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.021, "vega": 0.0041, "theta": -0.0145, "rho": 0.0026, "theo": 5.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ZVRA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 3.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0206, "vega": 0.0042, "theta": -0.0142, "rho": -0.0007, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016C00007000", "bid": 2.75, "bid_size": 81.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0308, "vega": 0.0051, "theta": -0.0151, "rho": 0.003, "theo": 4.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "ZVRA261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 2.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0304, "vega": 0.0052, "theta": -0.0149, "rho": -0.0009, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016C00008000", "bid": 2.2, "bid_size": 81.0, "ask": 5.7, "ask_size": 1.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0456, "vega": 0.0064, "theta": -0.0157, "rho": 0.0035, "theo": 3.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "ZVRA261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 346.0, "iv": 2.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0452, "vega": 0.0064, "theta": -0.0155, "rho": -0.0012, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016C00009000", "bid": 2.05, "bid_size": 81.0, "ask": 4.7, "ask_size": 28.0, "iv": 1.5672, "open_interest": 0.0, "volume": 1.0, "delta": 0.834, "gamma": 0.0683, "vega": 0.008, "theta": -0.0161, "rho": 0.0038, "theo": 2.9906, "change": 0.27, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-18T15:59:04", "percent_change": 8.85246, "prev_day_close": 3.42500007152557}, {"option": "ZVRA261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 1.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0679, "vega": 0.008, "theta": -0.016, "rho": -0.0016, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016C00010000", "bid": 0.1, "bid_size": 1020.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.9762, "open_interest": 22.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.1036, "vega": 0.0099, "theta": -0.0164, "rho": 0.004, "theo": 2.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-17T09:45:42", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "ZVRA261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 62.0, "iv": 1.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.1032, "vega": 0.0099, "theta": -0.0163, "rho": -0.0022, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 71.0, "iv": 0.8477, "open_interest": 17.0, "volume": 45.0, "delta": 0.6419, "gamma": 0.1488, "vega": 0.012, "theta": -0.0167, "rho": 0.0039, "theo": 1.3116, "change": -0.75, "open": 0.96, "high": 1.0, "low": 0.96, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:00:12", "percent_change": -42.8571, "prev_day_close": 1.07500001788139}, {"option": "ZVRA261016P00011000", "bid": 0.3, "bid_size": 1.0, "ask": 2.5, "ask_size": 91.0, "iv": 1.368, "open_interest": 8.0, "volume": 64.0, "delta": -0.3556, "gamma": 0.1484, "vega": 0.012, "theta": -0.0167, "rho": -0.0033, "theo": 0.6815, "change": 0.195, "open": 1.2, "high": 1.2, "low": 0.25, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T13:43:23", "percent_change": 52.0, "prev_day_close": 0.375000007450581}, {"option": "ZVRA261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.513, "open_interest": 3.0, "volume": 25.0, "delta": 0.482, "gamma": 0.1628, "vega": 0.0128, "theta": -0.0174, "rho": 0.0032, "theo": 0.8088, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:01:25", "percent_change": -21.7391, "prev_day_close": 0.624999985098839}, {"option": "ZVRA261016P00012000", "bid": 0.4, "bid_size": 84.0, "ask": 1.75, "ask_size": 80.0, "iv": 0.6755, "open_interest": 20.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.1627, "vega": 0.0128, "theta": -0.0174, "rho": -0.0046, "theo": 1.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-16T10:29:45", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "ZVRA261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.4972, "open_interest": 76.0, "volume": 7.0, "delta": 0.3612, "gamma": 0.1365, "vega": 0.012, "theta": -0.0183, "rho": 0.0024, "theo": 0.5892, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:30:12", "percent_change": -20.0, "prev_day_close": 0.199999997392297}, {"option": "ZVRA261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.7149, "open_interest": 9.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.1367, "vega": 0.012, "theta": -0.0183, "rho": -0.0057, "theo": 1.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-02T10:36:27", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZVRA261016C00014000", "bid": 0.05, "bid_size": 4.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.8084, "open_interest": 8.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.1093, "vega": 0.011, "theta": -0.0189, "rho": 0.002, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:42:30", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ZVRA261016P00014000", "bid": 1.55, "bid_size": 81.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.0744, "open_interest": 28.0, "volume": 0.0, "delta": -0.709, "gamma": 0.1097, "vega": 0.011, "theta": -0.0189, "rho": -0.0065, "theo": 2.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-09T13:19:49", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ZVRA261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.7917, "open_interest": 22.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.0895, "vega": 0.01, "theta": -0.0192, "rho": 0.0017, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T15:01:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ZVRA261016P00015000", "bid": 1.25, "bid_size": 82.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0899, "vega": 0.01, "theta": -0.0194, "rho": -0.007, "theo": 3.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-26T11:10:22", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "ZVRA261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0752, "vega": 0.0093, "theta": -0.0195, "rho": 0.0014, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZVRA261016P00016000", "bid": 2.35, "bid_size": 1.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0757, "vega": 0.0092, "theta": -0.0196, "rho": -0.0074, "theo": 4.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "ZVRA261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 1.9662, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0648, "vega": 0.0086, "theta": -0.0196, "rho": 0.0013, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016P00017000", "bid": 3.3, "bid_size": 81.0, "ask": 7.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0653, "vega": 0.0086, "theta": -0.0197, "rho": -0.0078, "theo": 5.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "ZVRA261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 2.1013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0568, "vega": 0.0081, "theta": -0.0196, "rho": 0.0012, "theo": 0.3311, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016P00018000", "bid": 4.2, "bid_size": 82.0, "ask": 8.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0574, "vega": 0.0081, "theta": -0.0198, "rho": -0.0081, "theo": 6.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZVRA261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 217.0, "iv": 2.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0506, "vega": 0.0076, "theta": -0.0195, "rho": 0.001, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261016P00019000", "bid": 5.2, "bid_size": 82.0, "ask": 9.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0512, "vega": 0.0076, "theta": -0.0198, "rho": -0.0084, "theo": 7.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ZVRA261120C00002000", "bid": 7.8, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 2.9209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0035, "vega": 0.0022, "theta": -0.0053, "rho": 0.0018, "theo": 9.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ZVRA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 5.4719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0033, "vega": 0.0022, "theta": -0.005, "rho": -0.0006, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T10:31:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ZVRA261120C00003000", "bid": 6.8, "bid_size": 1.0, "ask": 10.9, "ask_size": 3.0, "iv": 2.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0062, "vega": 0.0032, "theta": -0.0062, "rho": 0.0028, "theo": 8.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ZVRA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 97.0, "iv": 3.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.006, "vega": 0.0032, "theta": -0.0059, "rho": -0.0009, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZVRA261120C00004000", "bid": 5.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 2.0246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0098, "vega": 0.0043, "theta": -0.0068, "rho": 0.0039, "theo": 7.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ZVRA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 97.0, "iv": 3.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0096, "vega": 0.0043, "theta": -0.0066, "rho": -0.0012, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120C00005000", "bid": 4.9, "bid_size": 65.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.81, "open_interest": 49.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0148, "vega": 0.0055, "theta": -0.0074, "rho": 0.005, "theo": 6.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-17T12:02:32", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ZVRA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 97.0, "iv": 2.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0145, "vega": 0.0056, "theta": -0.0072, "rho": -0.0015, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZVRA261120C00006000", "bid": 4.0, "bid_size": 64.0, "ask": 7.9, "ask_size": 6.0, "iv": 1.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0216, "vega": 0.0069, "theta": -0.0078, "rho": 0.0062, "theo": 5.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ZVRA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 97.0, "iv": 2.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0212, "vega": 0.007, "theta": -0.0077, "rho": -0.0019, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ZVRA261120C00007000", "bid": 3.0, "bid_size": 64.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.2506, "open_interest": 2.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0311, "vega": 0.0086, "theta": -0.0082, "rho": 0.0074, "theo": 4.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-08-11T09:30:04", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ZVRA261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 117.0, "iv": 1.9971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0308, "vega": 0.0086, "theta": -0.0081, "rho": -0.0025, "theo": 0.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ZVRA261120C00008000", "bid": 2.1, "bid_size": 65.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.0447, "open_interest": 25.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0446, "vega": 0.0106, "theta": -0.0086, "rho": 0.0085, "theo": 4.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-09-17T11:02:04", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ZVRA261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 85.0, "iv": 1.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0444, "vega": 0.0106, "theta": -0.0085, "rho": -0.0032, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120C00009000", "bid": 1.3, "bid_size": 115.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.064, "vega": 0.0129, "theta": -0.0089, "rho": 0.0095, "theo": 3.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "ZVRA261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.8608, "open_interest": 1.0, "volume": 20.0, "delta": -0.1855, "gamma": 0.0639, "vega": 0.0129, "theta": -0.0088, "rho": -0.0042, "theo": 0.5045, "change": -0.975, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:23:40", "percent_change": -79.5918, "prev_day_close": 0.325000012293458}, {"option": "ZVRA261120C00010000", "bid": 1.45, "bid_size": 143.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.8334, "open_interest": 643.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0904, "vega": 0.0156, "theta": -0.0091, "rho": 0.01, "theo": 2.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T15:42:45", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "ZVRA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 100.0, "iv": 1.139, "open_interest": 26.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0905, "vega": 0.0156, "theta": -0.0092, "rho": -0.0057, "theo": 0.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-19T15:40:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZVRA261120C00011000", "bid": 0.8, "bid_size": 16.0, "ask": 3.9, "ask_size": 86.0, "iv": 1.0934, "open_interest": 253.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.117, "vega": 0.0181, "theta": -0.0095, "rho": 0.0096, "theo": 1.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-09-17T12:17:47", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "ZVRA261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.4437, "open_interest": 8.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.1176, "vega": 0.0181, "theta": -0.0096, "rho": -0.0078, "theo": 0.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-26T12:21:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZVRA261120C00012000", "bid": 0.45, "bid_size": 24.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.4869, "open_interest": 501.0, "volume": 520.0, "delta": 0.5084, "gamma": 0.124, "vega": 0.0192, "theta": -0.0101, "rho": 0.0081, "theo": 1.1076, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T10:38:49", "percent_change": -9.43396, "prev_day_close": 0.974999994039536}, {"option": "ZVRA261120P00012000", "bid": 0.8, "bid_size": 62.0, "ask": 2.2, "ask_size": 72.0, "iv": 0.6739, "open_interest": 152.0, "volume": 281.0, "delta": -0.4885, "gamma": 0.125, "vega": 0.0192, "theta": -0.0101, "rho": -0.0103, "theo": 1.4745, "change": 0.105, "open": 1.5, "high": 1.52, "low": 0.95, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-18T15:49:56", "percent_change": 7.92453, "prev_day_close": 1.42499995231628}, {"option": "ZVRA261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.6529, "open_interest": 204.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.1115, "vega": 0.0187, "theta": -0.0107, "rho": 0.0066, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T13:11:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZVRA261120P00013000", "bid": 1.4, "bid_size": 66.0, "ask": 4.1, "ask_size": 85.0, "iv": 0.991, "open_interest": 25.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.1127, "vega": 0.0187, "theta": -0.0108, "rho": -0.0124, "theo": 2.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-16T13:51:16", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "ZVRA261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 77.0, "iv": 1.1086, "open_interest": 209.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0957, "vega": 0.0177, "theta": -0.0111, "rho": 0.0056, "theo": 0.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T12:14:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZVRA261120P00014000", "bid": 0.6, "bid_size": 65.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.5153, "open_interest": 13.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.097, "vega": 0.0177, "theta": -0.0113, "rho": -0.0139, "theo": 3.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-11T13:31:43", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "ZVRA261120C00015000", "bid": 0.1, "bid_size": 3.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.8741, "open_interest": 73.0, "volume": 0.0, "delta": 0.3009, "gamma": 0.0825, "vega": 0.0167, "theta": -0.0115, "rho": 0.0048, "theo": 0.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T09:59:16", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "ZVRA261120P00015000", "bid": 1.4, "bid_size": 65.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0839, "vega": 0.0167, "theta": -0.0117, "rho": -0.0151, "theo": 4.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "ZVRA261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 1.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0722, "vega": 0.0158, "theta": -0.0118, "rho": 0.0042, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ZVRA261120P00016000", "bid": 2.3, "bid_size": 65.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0736, "vega": 0.0157, "theta": -0.012, "rho": -0.016, "theo": 4.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ZVRA261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 117.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0641, "vega": 0.015, "theta": -0.0119, "rho": 0.0038, "theo": 0.567, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120P00017000", "bid": 3.3, "bid_size": 1.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0656, "vega": 0.0149, "theta": -0.0122, "rho": -0.0169, "theo": 5.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ZVRA261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 117.0, "iv": 1.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0577, "vega": 0.0144, "theta": -0.0121, "rho": 0.0035, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ZVRA261120P00018000", "bid": 4.3, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0592, "vega": 0.0142, "theta": -0.0124, "rho": -0.0175, "theo": 6.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZVRA261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 1.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0525, "vega": 0.0138, "theta": -0.0122, "rho": 0.0032, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120P00019000", "bid": 5.3, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.054, "vega": 0.0136, "theta": -0.0125, "rho": -0.0183, "theo": 7.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ZVRA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0482, "vega": 0.0132, "theta": -0.0122, "rho": 0.003, "theo": 0.4859, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120P00020000", "bid": 6.3, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0498, "vega": 0.013, "theta": -0.0126, "rho": -0.0188, "theo": 8.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZVRA261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0446, "vega": 0.0127, "theta": -0.0123, "rho": 0.0028, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120P00021000", "bid": 7.3, "bid_size": 64.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0462, "vega": 0.0125, "theta": -0.0127, "rho": -0.0193, "theo": 9.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ZVRA261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 97.0, "iv": 1.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0416, "vega": 0.0123, "theta": -0.0123, "rho": 0.0026, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZVRA261120P00022000", "bid": 8.3, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0432, "vega": 0.012, "theta": -0.0128, "rho": -0.0197, "theo": 10.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZVRA261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.039, "vega": 0.012, "theta": -0.0123, "rho": 0.0025, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120P00023000", "bid": 9.8, "bid_size": 64.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0406, "vega": 0.0116, "theta": -0.0128, "rho": -0.0203, "theo": 11.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ZVRA261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 97.0, "iv": 1.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0367, "vega": 0.0116, "theta": -0.0123, "rho": 0.0024, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZVRA261120P00024000", "bid": 10.2, "bid_size": 65.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0384, "vega": 0.0112, "theta": -0.0129, "rho": -0.0206, "theo": 12.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ZVRA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 97.0, "iv": 1.5461, "open_interest": 7.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0348, "vega": 0.0113, "theta": -0.0123, "rho": 0.0023, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-08T12:58:11", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZVRA261120P00025000", "bid": 11.2, "bid_size": 21.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0364, "vega": 0.0109, "theta": -0.0129, "rho": -0.0211, "theo": 13.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZVRA261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 97.0, "iv": 1.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.033, "vega": 0.011, "theta": -0.0123, "rho": 0.0022, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120P00026000", "bid": 12.2, "bid_size": 21.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0347, "vega": 0.0106, "theta": -0.013, "rho": -0.0213, "theo": 14.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "ZVRA261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.9691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0314, "vega": 0.0107, "theta": -0.0123, "rho": 0.0021, "theo": 0.3889, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261120P00027000", "bid": 13.2, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0332, "vega": 0.0102, "theta": -0.013, "rho": -0.0214, "theo": 15.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "ZVRA261218C00001000", "bid": 8.7, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 3.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0027, "rho": 0.0011, "theo": 10.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ZVRA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0023, "rho": -0.0005, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZVRA261218C00002000", "bid": 7.8, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 2.5022, "open_interest": 102.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0036, "vega": 0.0024, "theta": -0.0036, "rho": 0.0024, "theo": 9.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-27T13:51:48", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ZVRA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1046.0, "iv": 4.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0033, "vega": 0.0026, "theta": -0.0032, "rho": -0.0008, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261218C00003000", "bid": 6.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.9148, "open_interest": 147.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0063, "vega": 0.0037, "theta": -0.0042, "rho": 0.0039, "theo": 8.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-08-27T11:29:33", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ZVRA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 97.0, "iv": 2.9396, "open_interest": 1.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0059, "vega": 0.0038, "theta": -0.0039, "rho": -0.0012, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-07T10:31:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZVRA261218C00004000", "bid": 5.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.5211, "open_interest": 221.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0099, "vega": 0.005, "theta": -0.0046, "rho": 0.0055, "theo": 7.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-01T12:19:15", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ZVRA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 2.8301, "open_interest": 6.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0095, "vega": 0.0051, "theta": -0.0044, "rho": -0.0016, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-09T12:32:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA261218C00005000", "bid": 4.8, "bid_size": 64.0, "ask": 8.9, "ask_size": 11.0, "iv": 1.3887, "open_interest": 178.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0149, "vega": 0.0065, "theta": -0.005, "rho": 0.007, "theo": 6.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-11T10:12:58", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ZVRA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0188, "open_interest": 20252.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0144, "vega": 0.0066, "theta": -0.0049, "rho": -0.0021, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T10:38:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZVRA261218C00006000", "bid": 3.9, "bid_size": 62.0, "ask": 7.8, "ask_size": 1.0, "iv": 1.1251, "open_interest": 61.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0217, "vega": 0.0082, "theta": -0.0054, "rho": 0.0088, "theo": 5.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-08T10:05:55", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ZVRA261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 97.0, "iv": 1.9374, "open_interest": 1.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0212, "vega": 0.0083, "theta": -0.0053, "rho": -0.0027, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-09T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ZVRA261218C00007000", "bid": 2.95, "bid_size": 64.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.9811, "open_interest": 102.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0312, "vega": 0.0103, "theta": -0.0057, "rho": 0.0104, "theo": 4.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-17T13:26:24", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "ZVRA261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 33.0, "iv": 1.3022, "open_interest": 1.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0307, "vega": 0.0103, "theta": -0.0056, "rho": -0.0035, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T13:04:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZVRA261218C00008000", "bid": 2.05, "bid_size": 64.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.8583, "open_interest": 220.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0447, "vega": 0.0127, "theta": -0.006, "rho": 0.012, "theo": 4.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-09-04T12:35:18", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "ZVRA261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.8967, "open_interest": 1468.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0443, "vega": 0.0127, "theta": -0.0059, "rho": -0.0046, "theo": 0.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-14T10:24:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZVRA261218C00009000", "bid": 1.25, "bid_size": 64.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.7604, "open_interest": 58.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0637, "vega": 0.0156, "theta": -0.0062, "rho": 0.0134, "theo": 3.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-18T10:03:21", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ZVRA261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.6508, "open_interest": 10.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0635, "vega": 0.0155, "theta": -0.0062, "rho": -0.0061, "theo": 0.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-05-05T10:36:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZVRA261218C00010000", "bid": 1.0, "bid_size": 64.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.8394, "open_interest": 52.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0887, "vega": 0.0188, "theta": -0.0065, "rho": 0.0141, "theo": 2.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-26T09:42:52", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ZVRA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.6666, "open_interest": 48.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0888, "vega": 0.0188, "theta": -0.0065, "rho": -0.0082, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZVRA261218C00011000", "bid": 0.1, "bid_size": 1120.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7283, "open_interest": 1089.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.1119, "vega": 0.0217, "theta": -0.0069, "rho": 0.0134, "theo": 1.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-24T10:05:15", "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "ZVRA261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 86.0, "iv": 0.7862, "open_interest": 35.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.1126, "vega": 0.0217, "theta": -0.0069, "rho": -0.0113, "theo": 0.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-17T11:46:37", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ZVRA261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.3624, "open_interest": 593.0, "volume": 158.0, "delta": 0.5135, "gamma": 0.1165, "vega": 0.0229, "theta": -0.0074, "rho": 0.0115, "theo": 1.1831, "change": -0.125, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T10:39:34", "percent_change": -8.19672, "prev_day_close": 0.675000011920929}, {"option": "ZVRA261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.7154, "open_interest": 6.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.1178, "vega": 0.0229, "theta": -0.0075, "rho": -0.0147, "theo": 1.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-08-31T14:48:05", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZVRA261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 88.0, "iv": 0.9186, "open_interest": 37.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.1053, "vega": 0.0226, "theta": -0.0079, "rho": 0.0096, "theo": 0.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T15:38:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZVRA261218P00013000", "bid": 0.15, "bid_size": 1141.0, "ask": 4.2, "ask_size": 91.0, "iv": 0.5741, "open_interest": 57.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.1069, "vega": 0.0225, "theta": -0.008, "rho": -0.0175, "theo": 2.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-17T13:24:19", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "ZVRA261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.6988, "open_interest": 3.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0915, "vega": 0.0216, "theta": -0.0083, "rho": 0.0081, "theo": 0.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ZVRA261218P00014000", "bid": 0.75, "bid_size": 65.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.501, "open_interest": 56.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0933, "vega": 0.0215, "theta": -0.0085, "rho": -0.0196, "theo": 3.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-16T14:56:32", "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "ZVRA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 53.0, "iv": 0.7774, "open_interest": 83.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0798, "vega": 0.0206, "theta": -0.0086, "rho": 0.0071, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T15:40:24", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ZVRA261218P00015000", "bid": 1.55, "bid_size": 65.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.4726, "open_interest": 5.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0817, "vega": 0.0204, "theta": -0.0088, "rho": -0.0213, "theo": 4.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-08T10:35:28", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ZVRA261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 28.0, "iv": 1.0807, "open_interest": 1003.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0705, "vega": 0.0196, "theta": -0.0088, "rho": 0.0063, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-08T13:51:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZVRA261218P00016000", "bid": 2.4, "bid_size": 65.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0725, "vega": 0.0194, "theta": -0.0091, "rho": -0.0227, "theo": 5.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ZVRA261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.7225, "open_interest": 1162.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0631, "vega": 0.0188, "theta": -0.009, "rho": 0.0058, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-06-11T14:16:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZVRA261218P00017000", "bid": 3.4, "bid_size": 64.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0652, "vega": 0.0185, "theta": -0.0093, "rho": -0.0239, "theo": 5.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-18T10:08:54", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ZVRA261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0572, "vega": 0.018, "theta": -0.0092, "rho": 0.0053, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZVRA261218P00018000", "bid": 4.2, "bid_size": 65.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0593, "vega": 0.0177, "theta": -0.0095, "rho": -0.0248, "theo": 6.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZVRA261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 117.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0524, "vega": 0.0173, "theta": -0.0093, "rho": 0.0049, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261218P00019000", "bid": 5.2, "bid_size": 65.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0545, "vega": 0.017, "theta": -0.0097, "rho": -0.0257, "theo": 7.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ZVRA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.6877, "open_interest": 32.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0484, "vega": 0.0168, "theta": -0.0094, "rho": 0.0046, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-06-10T10:45:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZVRA261218P00020000", "bid": 6.3, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0506, "vega": 0.0164, "theta": -0.0098, "rho": -0.0266, "theo": 8.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZVRA261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 147.0, "iv": 1.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.045, "vega": 0.0162, "theta": -0.0095, "rho": 0.0043, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ZVRA261218P00021000", "bid": 8.2, "bid_size": 64.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.9951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0473, "vega": 0.0158, "theta": -0.0099, "rho": -0.0273, "theo": 9.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ZVRA261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 87.0, "iv": 1.212, "open_interest": 45.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0422, "vega": 0.0158, "theta": -0.0095, "rho": 0.0041, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-10T15:52:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZVRA261218P00022000", "bid": 8.3, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0445, "vega": 0.0153, "theta": -0.01, "rho": -0.0281, "theo": 10.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZVRA261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0397, "vega": 0.0153, "theta": -0.0096, "rho": 0.0039, "theo": 0.5139, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261218P00023000", "bid": 9.2, "bid_size": 65.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.042, "vega": 0.0148, "theta": -0.0101, "rho": -0.0286, "theo": 11.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ZVRA261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 123.0, "iv": 1.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0376, "vega": 0.0149, "theta": -0.0096, "rho": 0.0037, "theo": 0.5002, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261218P00024000", "bid": 10.2, "bid_size": 21.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0399, "vega": 0.0144, "theta": -0.0102, "rho": -0.0292, "theo": 12.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ZVRA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.5572, "open_interest": 2.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0357, "vega": 0.0146, "theta": -0.0096, "rho": 0.0036, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA261218P00025000", "bid": 11.2, "bid_size": 21.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0381, "vega": 0.0139, "theta": -0.0103, "rho": -0.0296, "theo": 13.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZVRA261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.034, "vega": 0.0142, "theta": -0.0097, "rho": 0.0034, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA261218P00026000", "bid": 12.2, "bid_size": 21.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0364, "vega": 0.0135, "theta": -0.0104, "rho": -0.0301, "theo": 14.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "ZVRA261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0325, "vega": 0.0139, "theta": -0.0097, "rho": 0.0033, "theo": 0.4665, "change": 0.0, "open": 0.0, "high": 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": "ZVRA261218P00027000", "bid": 13.2, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.035, "vega": 0.0132, "theta": -0.0104, "rho": -0.0304, "theo": 15.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "ZVRA270115C00001000", "bid": 8.8, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 3.1415, "open_interest": 2.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0026, "rho": 0.0015, "theo": 10.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-08-05T12:23:42", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ZVRA270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1053.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0023, "rho": -0.0008, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T10:08:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA270115C00002000", "bid": 7.8, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 2.1515, "open_interest": 688.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0038, "vega": 0.0034, "theta": -0.0035, "rho": 0.0033, "theo": 9.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-04T14:41:31", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ZVRA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1115.0, "iv": 4.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0035, "vega": 0.0035, "theta": -0.0033, "rho": -0.0014, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 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": "ZVRA270115C00003000", "bid": 6.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.7569, "open_interest": 286.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0066, "vega": 0.005, "theta": -0.0042, "rho": 0.0052, "theo": 8.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-08T10:13:57", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ZVRA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 79.0, "iv": 2.6152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0062, "vega": 0.0051, "theta": -0.004, "rho": -0.002, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2025-01-07T10:02:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ZVRA270115C00004000", "bid": 5.9, "bid_size": 59.0, "ask": 9.8, "ask_size": 1.0, "iv": 1.4774, "open_interest": 201.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0102, "vega": 0.0068, "theta": -0.0047, "rho": 0.0073, "theo": 7.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.44, "last_trade_time": "2026-09-02T11:50:58", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ZVRA270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8147, "open_interest": 1.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0099, "vega": 0.0068, "theta": -0.0045, "rho": -0.0027, "theo": 0.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-01-07T14:04:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZVRA270115C00005000", "bid": 5.0, "bid_size": 59.0, "ask": 8.9, "ask_size": 6.0, "iv": 1.3166, "open_interest": 181.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0151, "vega": 0.0087, "theta": -0.005, "rho": 0.0095, "theo": 6.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-11T10:12:58", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ZVRA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 79.0, "iv": 2.0748, "open_interest": 103.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0147, "vega": 0.0087, "theta": -0.0049, "rho": -0.0035, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T14:22:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ZVRA270115C00006000", "bid": 4.0, "bid_size": 60.0, "ask": 7.9, "ask_size": 14.0, "iv": 1.0684, "open_interest": 37.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0215, "vega": 0.0108, "theta": -0.0054, "rho": 0.0116, "theo": 6.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-01T09:59:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ZVRA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 214.0, "iv": 1.7388, "open_interest": 1.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0211, "vega": 0.0108, "theta": -0.0053, "rho": -0.0045, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ZVRA270115C00007000", "bid": 4.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.4331, "open_interest": 502.0, "volume": 14.0, "delta": 0.8756, "gamma": 0.03, "vega": 0.0132, "theta": -0.0056, "rho": 0.0138, "theo": 5.1312, "change": -0.85, "open": 5.3, "high": 5.3, "low": 4.87, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T12:43:40", "percent_change": -14.5299, "prev_day_close": 4.89999985694885}, {"option": "ZVRA270115P00007000", "bid": 0.15, "bid_size": 2.0, "ask": 0.95, "ask_size": 77.0, "iv": 1.0362, "open_interest": 300.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0297, "vega": 0.0132, "theta": -0.0056, "rho": -0.0057, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T11:36:08", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ZVRA270115C00008000", "bid": 2.3, "bid_size": 134.0, "ask": 6.2, "ask_size": 53.0, "iv": 0.8824, "open_interest": 78.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0414, "vega": 0.0159, "theta": -0.0058, "rho": 0.0158, "theo": 4.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T12:10:28", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "ZVRA270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 188.0, "iv": 1.2675, "open_interest": 21.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0413, "vega": 0.0158, "theta": -0.0058, "rho": -0.0072, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-02T12:23:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ZVRA270115C00009000", "bid": 1.5, "bid_size": 128.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.6924, "open_interest": 14.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0565, "vega": 0.0188, "theta": -0.006, "rho": 0.0175, "theo": 3.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-16T12:42:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ZVRA270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 96.0, "iv": 1.0751, "open_interest": 4.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0566, "vega": 0.0188, "theta": -0.006, "rho": -0.0091, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:48:57", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ZVRA270115C00010000", "bid": 2.5, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8355, "open_interest": 1586.0, "volume": 18.0, "delta": 0.7203, "gamma": 0.0749, "vega": 0.022, "theta": -0.0062, "rho": 0.0183, "theo": 2.5715, "change": -0.54, "open": 2.58, "high": 2.7, "low": 2.52, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-09-18T12:35:31", "percent_change": -16.875, "prev_day_close": 2.95000004768372}, {"option": "ZVRA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.7376, "open_interest": 365.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0754, "vega": 0.022, "theta": -0.0062, "rho": -0.0117, "theo": 0.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T13:21:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA270115C00011000", "bid": 0.2, "bid_size": 1115.0, "ask": 2.95, "ask_size": 55.0, "iv": 0.4758, "open_interest": 291.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0922, "vega": 0.0247, "theta": -0.0063, "rho": 0.0176, "theo": 1.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-17T12:00:27", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "ZVRA270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 84.0, "iv": 0.7059, "open_interest": 258.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0934, "vega": 0.0248, "theta": -0.0064, "rho": -0.0151, "theo": 1.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T11:53:13", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ZVRA270115C00012000", "bid": 0.95, "bid_size": 15.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.557, "open_interest": 875.0, "volume": 70.0, "delta": 0.5335, "gamma": 0.0995, "vega": 0.0261, "theta": -0.0066, "rho": 0.0155, "theo": 1.4243, "change": -0.425, "open": 1.65, "high": 1.65, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T14:05:19", "percent_change": -21.519, "prev_day_close": 1.375}, {"option": "ZVRA270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 94.0, "iv": 0.6734, "open_interest": 86.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.1012, "vega": 0.0262, "theta": -0.0067, "rho": -0.0189, "theo": 1.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-08T15:43:46", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZVRA270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.8347, "open_interest": 33.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0949, "vega": 0.0261, "theta": -0.0068, "rho": 0.0133, "theo": 1.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T10:39:38", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZVRA270115P00013000", "bid": 0.25, "bid_size": 1157.0, "ask": 4.3, "ask_size": 96.0, "iv": 0.5526, "open_interest": 86.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0971, "vega": 0.026, "theta": -0.007, "rho": -0.0222, "theo": 2.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-17T15:52:04", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ZVRA270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 94.0, "iv": 0.8118, "open_interest": 55.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0857, "vega": 0.0252, "theta": -0.0071, "rho": 0.0115, "theo": 0.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T11:31:37", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ZVRA270115P00014000", "bid": 0.9, "bid_size": 148.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.3678, "open_interest": 267.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.0881, "vega": 0.0251, "theta": -0.0073, "rho": -0.0248, "theo": 3.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-17T15:12:44", "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "ZVRA270115C00015000", "bid": 0.4, "bid_size": 2.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.5762, "open_interest": 6065.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0765, "vega": 0.0242, "theta": -0.0073, "rho": 0.0101, "theo": 0.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T15:07:25", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ZVRA270115P00015000", "bid": 3.7, "bid_size": 14.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.6863, "open_interest": 870.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0791, "vega": 0.024, "theta": -0.0075, "rho": -0.0269, "theo": 4.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-09-16T12:40:13", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ZVRA270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 28.0, "iv": 0.9796, "open_interest": 4.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0686, "vega": 0.0232, "theta": -0.0075, "rho": 0.009, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-21T09:50:23", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ZVRA270115P00016000", "bid": 2.55, "bid_size": 60.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.5045, "open_interest": 44.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0714, "vega": 0.0229, "theta": -0.0078, "rho": -0.0286, "theo": 5.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-08-07T14:51:15", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ZVRA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.5529, "open_interest": 887.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0621, "vega": 0.0223, "theta": -0.0076, "rho": 0.0082, "theo": 0.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T11:28:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZVRA270115P00017000", "bid": 3.5, "bid_size": 59.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.5126, "open_interest": 24.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0649, "vega": 0.022, "theta": -0.008, "rho": -0.03, "theo": 6.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-25T13:21:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZVRA270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0568, "vega": 0.0215, "theta": -0.0077, "rho": 0.0076, "theo": 0.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZVRA270115P00018000", "bid": 4.3, "bid_size": 60.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0596, "vega": 0.0211, "theta": -0.0081, "rho": -0.0313, "theo": 6.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ZVRA270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 99.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0523, "vega": 0.0208, "theta": -0.0078, "rho": 0.007, "theo": 0.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ZVRA270115P00019000", "bid": 5.4, "bid_size": 1.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0552, "vega": 0.0202, "theta": -0.0083, "rho": -0.0324, "theo": 7.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ZVRA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.9368, "open_interest": 860.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0486, "vega": 0.0201, "theta": -0.0079, "rho": 0.0066, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-06T11:45:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ZVRA270115P00020000", "bid": 6.2, "bid_size": 60.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0516, "vega": 0.0195, "theta": -0.0084, "rho": -0.0332, "theo": 8.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-13T09:44:47", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZVRA270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 64.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0454, "vega": 0.0196, "theta": -0.008, "rho": 0.0062, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ZVRA270115P00021000", "bid": 7.2, "bid_size": 60.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0484, "vega": 0.0188, "theta": -0.0085, "rho": -0.0343, "theo": 9.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ZVRA270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.8576, "open_interest": 611.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0427, "vega": 0.019, "theta": -0.008, "rho": 0.0059, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T13:17:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZVRA270115P00022000", "bid": 8.3, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0458, "vega": 0.0182, "theta": -0.0086, "rho": -0.035, "theo": 10.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZVRA270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 65.0, "iv": 1.1604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0403, "vega": 0.0185, "theta": -0.0081, "rho": 0.0056, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T11:29:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ZVRA270115P00023000", "bid": 9.2, "bid_size": 60.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0434, "vega": 0.0177, "theta": -0.0087, "rho": -0.0358, "theo": 11.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ZVRA270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 65.0, "iv": 1.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0382, "vega": 0.0181, "theta": -0.0081, "rho": 0.0054, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ZVRA270115P00024000", "bid": 10.2, "bid_size": 60.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0414, "vega": 0.0172, "theta": -0.0088, "rho": -0.0364, "theo": 12.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-09-10T11:54:10", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ZVRA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 99.0, "iv": 1.369, "open_interest": 29.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0364, "vega": 0.0177, "theta": -0.0081, "rho": 0.0051, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T13:45:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ZVRA270115P00025000", "bid": 11.2, "bid_size": 21.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0396, "vega": 0.0166, "theta": -0.0089, "rho": -0.0366, "theo": 13.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZVRA270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 1.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0348, "vega": 0.0173, "theta": -0.0081, "rho": 0.005, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 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": "ZVRA270115P00026000", "bid": 12.2, "bid_size": 21.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0381, "vega": 0.0162, "theta": -0.0089, "rho": -0.0376, "theo": 14.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "ZVRA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 79.0, "iv": 1.3597, "open_interest": 4.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0333, "vega": 0.017, "theta": -0.0082, "rho": 0.0048, "theo": 0.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-07T14:07:28", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ZVRA270115P00027000", "bid": 13.2, "bid_size": 21.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0367, "vega": 0.0158, "theta": -0.009, "rho": -0.0378, "theo": 15.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "ZVRA270219C00003000", "bid": 6.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.3458, "open_interest": 322.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0062, "vega": 0.0064, "theta": -0.0032, "rho": 0.0087, "theo": 9.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-09-14T12:11:54", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ZVRA270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 1.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0062, "vega": 0.0064, "theta": -0.0037, "rho": -0.0031, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZVRA270219C00005000", "bid": 4.9, "bid_size": 59.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.8956, "open_interest": 227.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0142, "vega": 0.0107, "theta": -0.0042, "rho": 0.0149, "theo": 7.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-09-11T10:22:02", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ZVRA270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 1.7997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0143, "vega": 0.0108, "theta": -0.0046, "rho": -0.0053, "theo": 0.4946, "change": 0.0, "open": 0.0, "high": 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": "ZVRA270219C00006000", "bid": 3.9, "bid_size": 59.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.02, "vega": 0.0132, "theta": -0.0046, "rho": 0.0176, "theo": 6.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ZVRA270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 99.0, "iv": 1.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0202, "vega": 0.0132, "theta": -0.0049, "rho": -0.0066, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ZVRA270219C00007000", "bid": 3.0, "bid_size": 59.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.7389, "open_interest": 40.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0276, "vega": 0.0158, "theta": -0.0049, "rho": 0.02, "theo": 5.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-09-08T12:52:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ZVRA270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 99.0, "iv": 1.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0278, "vega": 0.0159, "theta": -0.0051, "rho": -0.0082, "theo": 0.6633, "change": 0.0, "open": 0.0, "high": 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": "ZVRA270219C00008000", "bid": 2.2, "bid_size": 59.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.6772, "open_interest": 13.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0373, "vega": 0.0188, "theta": -0.0051, "rho": 0.0219, "theo": 4.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-19T14:04:57", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ZVRA270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 27.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0377, "vega": 0.0188, "theta": -0.0054, "rho": -0.0101, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ZVRA270219C00009000", "bid": 1.5, "bid_size": 59.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.6724, "open_interest": 89.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0495, "vega": 0.0219, "theta": -0.0053, "rho": 0.0232, "theo": 3.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T14:01:28", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZVRA270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8408, "open_interest": 1.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0503, "vega": 0.022, "theta": -0.0055, "rho": -0.0125, "theo": 0.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-24T09:50:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ZVRA270219C00010000", "bid": 0.85, "bid_size": 130.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.663, "open_interest": 99.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0638, "vega": 0.0251, "theta": -0.0054, "rho": 0.0235, "theo": 2.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-09-02T11:14:48", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ZVRA270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.8048, "open_interest": 10.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.065, "vega": 0.0252, "theta": -0.0056, "rho": -0.0155, "theo": 1.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-15T11:17:16", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ZVRA270219C00011000", "bid": 0.7, "bid_size": 43.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.7495, "open_interest": 320.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0779, "vega": 0.028, "theta": -0.0056, "rho": 0.0226, "theo": 2.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "ZVRA270219P00011000", "bid": 0.6, "bid_size": 24.0, "ask": 2.65, "ask_size": 55.0, "iv": 0.6949, "open_interest": 215.0, "volume": 57.0, "delta": -0.3533, "gamma": 0.0798, "vega": 0.028, "theta": -0.0058, "rho": -0.0192, "theo": 1.4272, "change": -0.35, "open": 1.65, "high": 1.65, "low": 1.26, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T13:22:31", "percent_change": -20.5882, "prev_day_close": 1.42500001192093}, {"option": "ZVRA270219C00012000", "bid": 0.2, "bid_size": 1124.0, "ask": 4.0, "ask_size": 89.0, "iv": 0.7223, "open_interest": 152.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.0864, "vega": 0.0297, "theta": -0.0057, "rho": 0.0205, "theo": 1.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-04T11:26:39", "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "ZVRA270219P00012000", "bid": 1.1, "bid_size": 16.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.8193, "open_interest": 193.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0892, "vega": 0.0297, "theta": -0.0059, "rho": -0.0232, "theo": 1.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-03T12:53:08", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ZVRA270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.6916, "open_interest": 5.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0864, "vega": 0.0301, "theta": -0.0059, "rho": 0.018, "theo": 1.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ZVRA270219P00013000", "bid": 0.4, "bid_size": 445.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.5564, "open_interest": 97.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0899, "vega": 0.03, "theta": -0.0061, "rho": -0.0269, "theo": 2.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-02T11:39:08", "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "ZVRA270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6574, "open_interest": 81.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0811, "vega": 0.0296, "theta": -0.006, "rho": 0.0158, "theo": 1.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T13:15:13", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ZVRA270219P00014000", "bid": 1.05, "bid_size": 66.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.375, "open_interest": 185.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0851, "vega": 0.0292, "theta": -0.0062, "rho": -0.0299, "theo": 3.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-09-15T10:07:48", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ZVRA270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.7669, "open_interest": 8.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0743, "vega": 0.0287, "theta": -0.0062, "rho": 0.014, "theo": 1.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-31T09:34:16", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ZVRA270219P00015000", "bid": 1.8, "bid_size": 60.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.5253, "open_interest": 110.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0785, "vega": 0.028, "theta": -0.0064, "rho": -0.032, "theo": 4.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-14T13:31:42", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ZVRA270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 27.0, "iv": 0.8751, "open_interest": 1.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0677, "vega": 0.0277, "theta": -0.0063, "rho": 0.0126, "theo": 0.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ZVRA270219P00016000", "bid": 2.65, "bid_size": 60.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.542, "open_interest": 42.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0721, "vega": 0.0269, "theta": -0.0065, "rho": -0.0341, "theo": 5.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-14T14:36:16", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "ZVRA270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.062, "vega": 0.0267, "theta": -0.0064, "rho": 0.0115, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ZVRA270219P00017000", "bid": 3.6, "bid_size": 1.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.567, "open_interest": 150.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0664, "vega": 0.0257, "theta": -0.0066, "rho": -0.0354, "theo": 6.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-17T12:55:12", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ZVRA270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 99.0, "iv": 0.9573, "open_interest": 7.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0571, "vega": 0.0258, "theta": -0.0065, "rho": 0.0106, "theo": 0.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T13:21:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZVRA270219P00018000", "bid": 4.4, "bid_size": 60.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.5283, "open_interest": 84.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0616, "vega": 0.0247, "theta": -0.0067, "rho": -0.0373, "theo": 6.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-09-11T10:53:54", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ZVRA270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.8236, "open_interest": 19.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.053, "vega": 0.025, "theta": -0.0066, "rho": 0.0099, "theo": 0.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T12:58:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ZVRA270219P00019000", "bid": 5.5, "bid_size": 1.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.5756, "open_interest": 217.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0575, "vega": 0.0237, "theta": -0.0068, "rho": -0.0381, "theo": 7.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-19T11:37:21", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ZVRA270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.8504, "open_interest": 4.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0494, "vega": 0.0243, "theta": -0.0067, "rho": 0.0093, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T13:06:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZVRA270219P00020000", "bid": 6.4, "bid_size": 1.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0539, "vega": 0.0227, "theta": -0.0069, "rho": -0.0388, "theo": 8.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-07-28T14:05:38", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ZVRA270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0463, "vega": 0.0236, "theta": -0.0067, "rho": 0.0088, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ZVRA270219P00021000", "bid": 7.4, "bid_size": 1.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.051, "vega": 0.0219, "theta": -0.007, "rho": -0.0399, "theo": 9.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ZVRA270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0375, "vega": 0.0215, "theta": -0.0069, "rho": 0.0073, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZVRA270219P00025000", "bid": 11.2, "bid_size": 60.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0423, "vega": 0.0192, "theta": -0.0071, "rho": -0.0422, "theo": 13.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-08-12T12:40:09", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZVRA270521C00004000", "bid": 6.0, "bid_size": 59.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0094, "vega": 0.0116, "theta": -0.0027, "rho": 0.0162, "theo": 8.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ZVRA270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 79.0, "iv": 1.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0094, "vega": 0.0116, "theta": -0.0032, "rho": -0.0078, "theo": 0.582, "change": 0.0, "open": 0.0, "high": 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": "ZVRA270521C00005000", "bid": 5.1, "bid_size": 59.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0135, "vega": 0.0146, "theta": -0.0031, "rho": 0.0207, "theo": 7.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ZVRA270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 32.0, "iv": 1.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0136, "vega": 0.0146, "theta": -0.0035, "rho": -0.0099, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZVRA270521C00006000", "bid": 4.2, "bid_size": 59.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0186, "vega": 0.0177, "theta": -0.0034, "rho": 0.0248, "theo": 6.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZVRA270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0188, "vega": 0.0178, "theta": -0.0038, "rho": -0.0122, "theo": 0.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ZVRA270521C00007000", "bid": 3.5, "bid_size": 59.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0249, "vega": 0.021, "theta": -0.0036, "rho": 0.0284, "theo": 5.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZVRA270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 99.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0253, "vega": 0.0212, "theta": -0.004, "rho": -0.0149, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZVRA270521C00008000", "bid": 2.75, "bid_size": 59.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0326, "vega": 0.0245, "theta": -0.0038, "rho": 0.0312, "theo": 4.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "ZVRA270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0333, "vega": 0.0247, "theta": -0.0041, "rho": -0.018, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ZVRA270521C00009000", "bid": 2.1, "bid_size": 133.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0416, "vega": 0.0281, "theta": -0.004, "rho": 0.0331, "theo": 4.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "ZVRA270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.8635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0427, "vega": 0.0283, "theta": -0.0043, "rho": -0.0216, "theo": 1.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZVRA270521C00010000", "bid": 1.5, "bid_size": 136.0, "ask": 5.6, "ask_size": 73.0, "iv": 0.7248, "open_interest": 5.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0514, "vega": 0.0316, "theta": -0.0041, "rho": 0.0338, "theo": 3.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-09-17T15:09:12", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ZVRA270521P00010000", "bid": 0.35, "bid_size": 619.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6902, "open_interest": 20.0, "volume": 46.0, "delta": -0.2771, "gamma": 0.053, "vega": 0.0319, "theta": -0.0044, "rho": -0.026, "theo": 1.4925, "change": 0.02, "open": 1.4, "high": 1.58, "low": 1.35, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-18T10:41:00", "percent_change": 1.33333, "prev_day_close": 1.55000001192093}, {"option": "ZVRA270521C00011000", "bid": 1.0, "bid_size": 58.0, "ask": 5.1, "ask_size": 74.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0605, "vega": 0.0347, "theta": -0.0043, "rho": 0.0331, "theo": 2.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ZVRA270521P00011000", "bid": 0.05, "bid_size": 1162.0, "ask": 3.5, "ask_size": 67.0, "iv": 0.6075, "open_interest": 5.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0629, "vega": 0.0349, "theta": -0.0045, "rho": -0.0309, "theo": 1.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T13:45:33", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "ZVRA270521C00012000", "bid": 0.55, "bid_size": 60.0, "ask": 4.7, "ask_size": 81.0, "iv": 0.7046, "open_interest": 1.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0667, "vega": 0.0368, "theta": -0.0044, "rho": 0.0312, "theo": 2.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-17T15:01:55", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "ZVRA270521P00012000", "bid": 0.45, "bid_size": 609.0, "ask": 4.6, "ask_size": 66.0, "iv": 0.6593, "open_interest": 6.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0699, "vega": 0.0368, "theta": -0.0046, "rho": -0.0361, "theo": 2.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-17T13:30:21", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "ZVRA270521C00013000", "bid": 0.25, "bid_size": 1120.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.7172, "open_interest": 1.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0686, "vega": 0.0378, "theta": -0.0045, "rho": 0.0287, "theo": 1.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T11:51:48", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ZVRA270521P00013000", "bid": 1.1, "bid_size": 66.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0727, "vega": 0.0376, "theta": -0.0047, "rho": -0.0411, "theo": 2.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "ZVRA270521C00014000", "bid": 0.1, "bid_size": 1127.0, "ask": 4.1, "ask_size": 85.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0672, "vega": 0.0379, "theta": -0.0047, "rho": 0.0261, "theo": 1.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "ZVRA270521P00014000", "bid": 1.7, "bid_size": 148.0, "ask": 5.8, "ask_size": 70.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0719, "vega": 0.0374, "theta": -0.0049, "rho": -0.0455, "theo": 3.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "ZVRA270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.064, "vega": 0.0374, "theta": -0.0048, "rho": 0.0238, "theo": 1.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ZVRA270521P00015000", "bid": 3.8, "bid_size": 10.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.6406, "open_interest": 0.0, "volume": 72.0, "delta": -0.5827, "gamma": 0.0692, "vega": 0.0367, "theta": -0.005, "rho": -0.0488, "theo": 4.4916, "change": -0.025, "open": 4.35, "high": 4.45, "low": 4.18, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-18T10:22:50", "percent_change": -0.571429, "prev_day_close": 4.59999990463257}, {"option": "ZVRA270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0604, "vega": 0.0367, "theta": -0.0049, "rho": 0.0219, "theo": 1.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZVRA270521P00016000", "bid": 3.1, "bid_size": 138.0, "ask": 7.2, "ask_size": 61.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0659, "vega": 0.0357, "theta": -0.0051, "rho": -0.052, "theo": 5.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ZVRA270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0568, "vega": 0.0359, "theta": -0.005, "rho": 0.0203, "theo": 1.2528, "change": 0.0, "open": 0.0, "high": 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": "ZVRA270521P00017000", "bid": 3.9, "bid_size": 60.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0625, "vega": 0.0346, "theta": -0.0052, "rho": -0.0543, "theo": 6.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "ZVRA270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0534, "vega": 0.0351, "theta": -0.0051, "rho": 0.019, "theo": 1.1815, "change": 0.0, "open": 0.0, "high": 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": "ZVRA270521P00018000", "bid": 4.8, "bid_size": 60.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0593, "vega": 0.0335, "theta": -0.0053, "rho": -0.0564, "theo": 7.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ZVRA270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 99.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0504, "vega": 0.0343, "theta": -0.0051, "rho": 0.0178, "theo": 1.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ZVRA270521P00019000", "bid": 5.6, "bid_size": 60.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0565, "vega": 0.0324, "theta": -0.0053, "rho": -0.0581, "theo": 8.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ZVRA270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0477, "vega": 0.0336, "theta": -0.0052, "rho": 0.0169, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ZVRA270521P00020000", "bid": 6.5, "bid_size": 60.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0539, "vega": 0.0314, "theta": -0.0054, "rho": -0.0597, "theo": 9.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ZVRA271217C00001000", "bid": 8.5, "bid_size": 20.0, "ask": 13.0, "ask_size": 3.0, "iv": 1.4898, "open_interest": 27.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0012, "vega": 0.0042, "theta": 0.0, "rho": 0.0045, "theo": 10.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-24T11:18:22", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ZVRA271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 894.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0009, "rho": -0.0055, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217C00002000", "bid": 7.5, "bid_size": 59.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.9589, "open_interest": 80.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0031, "vega": 0.0085, "theta": -0.0004, "rho": 0.0107, "theo": 10.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-08-13T15:50:42", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ZVRA271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 894.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0031, "vega": 0.0084, "theta": -0.0015, "rho": -0.0096, "theo": 0.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217C00003000", "bid": 6.5, "bid_size": 59.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.9961, "open_interest": 459.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0054, "vega": 0.0126, "theta": -0.0008, "rho": 0.0175, "theo": 9.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-09-04T13:02:42", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZVRA271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 894.0, "iv": 3.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0054, "vega": 0.0126, "theta": -0.0019, "rho": -0.0136, "theo": 0.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217C00004000", "bid": 6.0, "bid_size": 127.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.9474, "open_interest": 778.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0083, "vega": 0.0167, "theta": -0.0012, "rho": 0.0246, "theo": 8.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T14:42:11", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZVRA271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 894.0, "iv": 2.2503, "open_interest": 12.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0083, "vega": 0.0168, "theta": -0.0021, "rho": -0.0177, "theo": 0.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-07T10:55:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217C00005000", "bid": 5.0, "bid_size": 59.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8838, "open_interest": 684.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0116, "vega": 0.0208, "theta": -0.0015, "rho": 0.0316, "theo": 7.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-09-16T13:00:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ZVRA271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 929.0, "iv": 1.7805, "open_interest": 218.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0118, "vega": 0.021, "theta": -0.0024, "rho": -0.022, "theo": 1.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-15T11:29:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217C00008000", "bid": 3.1, "bid_size": 141.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.6855, "open_interest": 941.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0254, "vega": 0.0335, "theta": -0.0022, "rho": 0.0486, "theo": 5.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-09-16T15:32:19", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ZVRA271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 192.0, "iv": 1.0371, "open_interest": 693.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0266, "vega": 0.034, "theta": -0.0028, "rho": -0.0374, "theo": 1.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T10:59:27", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ZVRA271217C00010000", "bid": 3.7, "bid_size": 2.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.8826, "open_interest": 1469.0, "volume": 12.0, "delta": 0.738, "gamma": 0.0368, "vega": 0.0416, "theta": -0.0026, "rho": 0.0539, "theo": 4.222, "change": -0.53, "open": 4.5, "high": 4.54, "low": 4.37, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-09-18T11:56:30", "percent_change": -10.8163, "prev_day_close": 4.45000004768372}, {"option": "ZVRA271217P00010000", "bid": 1.25, "bid_size": 18.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.6236, "open_interest": 767.0, "volume": 36.0, "delta": -0.2659, "gamma": 0.0393, "vega": 0.0422, "theta": -0.003, "rho": -0.0504, "theo": 2.1402, "change": 0.07, "open": 2.1, "high": 2.37, "low": 1.95, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T13:08:40", "percent_change": 3.25581, "prev_day_close": 2.25000005960464}, {"option": "ZVRA271217C00012000", "bid": 1.0, "bid_size": 17.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.5332, "open_interest": 550.0, "volume": 131.0, "delta": 0.6437, "gamma": 0.0463, "vega": 0.0478, "theta": -0.0029, "rho": 0.0533, "theo": 3.1768, "change": -0.4, "open": 3.44, "high": 3.8, "low": 3.29, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T14:37:20", "percent_change": -10.2564, "prev_day_close": 3.5}, {"option": "ZVRA271217P00012000", "bid": 0.5, "bid_size": 366.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.6086, "open_interest": 5043.0, "volume": 10.0, "delta": -0.3681, "gamma": 0.0506, "vega": 0.0482, "theta": -0.0032, "rho": -0.0646, "theo": 3.0132, "change": 0.07, "open": 3.15, "high": 3.3, "low": 3.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-18T10:09:58", "percent_change": 2.33333, "prev_day_close": 3.19999992847443}, {"option": "ZVRA271217C00015000", "bid": 0.1, "bid_size": 1130.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6635, "open_interest": 338.0, "volume": 20.0, "delta": 0.518, "gamma": 0.0498, "vega": 0.0513, "theta": -0.0032, "rho": 0.0463, "theo": 2.2756, "change": -1.02, "open": 2.5, "high": 2.75, "low": 2.35, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-18T13:06:14", "percent_change": -29.5652, "prev_day_close": 2.55000000074506}, {"option": "ZVRA271217P00015000", "bid": 2.5, "bid_size": 66.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.5551, "open_interest": 2013.0, "volume": 22.0, "delta": -0.5084, "gamma": 0.0569, "vega": 0.0503, "theta": -0.0034, "rho": -0.083, "theo": 5.025, "change": 0.1, "open": 6.5, "high": 6.5, "low": 5.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T11:10:01", "percent_change": 2.0, "prev_day_close": 5.65000009536743}, {"option": "ZVRA271217C00017000", "bid": 0.6, "bid_size": 72.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7979, "open_interest": 49.0, "volume": 0.0, "delta": 0.4591, "gamma": 0.0476, "vega": 0.0511, "theta": -0.0034, "rho": 0.0415, "theo": 1.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-09-09T14:33:08", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "ZVRA271217P00017000", "bid": 4.0, "bid_size": 70.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.5997, "open_interest": 1290.0, "volume": 666.0, "delta": -0.5763, "gamma": 0.056, "vega": 0.0491, "theta": -0.0034, "rho": -0.0921, "theo": 6.6746, "change": 0.14, "open": 6.6, "high": 7.0, "low": 6.28, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-09-18T15:12:45", "percent_change": 2.15385, "prev_day_close": 6.55000019073486}, {"option": "ZVRA271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4897, "open_interest": 120.0, "volume": 2.0, "delta": 0.3988, "gamma": 0.0431, "vega": 0.0498, "theta": -0.0035, "rho": 0.0361, "theo": 1.6995, "change": -1.275, "open": 1.68, "high": 1.68, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T10:50:02", "percent_change": -44.3478, "prev_day_close": 1.15000000596046}, {"option": "ZVRA271217P00020000", "bid": 6.5, "bid_size": 59.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.6011, "open_interest": 611.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0529, "vega": 0.0461, "theta": -0.0035, "rho": -0.1015, "theo": 9.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-09-14T12:06:43", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZVRA271217C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.8951, "open_interest": 488.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0404, "vega": 0.0487, "theta": -0.0036, "rho": 0.0333, "theo": 1.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T11:26:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217P00022000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5492, "open_interest": 583.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0509, "vega": 0.0433, "theta": -0.0035, "rho": -0.1022, "theo": 11.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-08T12:56:14", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ZVRA271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.965, "open_interest": 4.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0369, "vega": 0.0472, "theta": -0.0037, "rho": 0.0302, "theo": 1.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-08-26T13:18:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217P00025000", "bid": 11.0, "bid_size": 59.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.5834, "open_interest": 55.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0483, "vega": 0.0406, "theta": -0.0035, "rho": -0.1086, "theo": 14.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-08-20T15:06:35", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ZVRA271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 1.0053, "open_interest": 100.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.035, "vega": 0.0462, "theta": -0.0038, "rho": 0.0286, "theo": 1.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T13:57:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA271217P00027000", "bid": 13.0, "bid_size": 59.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0469, "vega": 0.0379, "theta": -0.0034, "rho": -0.1051, "theo": 15.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-08-19T14:39:27", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ZVRA280121C00003000", "bid": 6.5, "bid_size": 59.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0054, "vega": 0.0131, "theta": -0.0009, "rho": 0.0172, "theo": 9.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZVRA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1085.0, "iv": 3.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0053, "vega": 0.0131, "theta": -0.0018, "rho": -0.015, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA280121C00005000", "bid": 5.0, "bid_size": 59.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0114, "vega": 0.0217, "theta": -0.0015, "rho": 0.0314, "theo": 7.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ZVRA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1085.0, "iv": 1.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0115, "vega": 0.0218, "theta": -0.0023, "rho": -0.0242, "theo": 1.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA280121C00008000", "bid": 3.1, "bid_size": 132.0, "ask": 7.3, "ask_size": 54.0, "iv": 0.6474, "open_interest": 0.0, "volume": 48.0, "delta": 0.8154, "gamma": 0.0244, "vega": 0.0347, "theta": -0.0022, "rho": 0.0498, "theo": 5.6486, "change": 0.03, "open": 5.7, "high": 5.84, "low": 5.59, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-09-18T10:31:23", "percent_change": 0.521739, "prev_day_close": 5.20000004768372}, {"option": "ZVRA280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 1.0181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0255, "vega": 0.0351, "theta": -0.0027, "rho": -0.0408, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA280121C00010000", "bid": 3.2, "bid_size": 22.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.6631, "open_interest": 100.0, "volume": 311.0, "delta": 0.7365, "gamma": 0.035, "vega": 0.0429, "theta": -0.0025, "rho": 0.0562, "theo": 4.3316, "change": -0.89, "open": 4.6, "high": 4.9, "low": 4.22, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-18T13:11:35", "percent_change": -16.3303, "prev_day_close": 4.65000009536743}, {"option": "ZVRA280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 81.0, "iv": 0.6844, "open_interest": 138.0, "volume": 136.0, "delta": -0.2624, "gamma": 0.0374, "vega": 0.0435, "theta": -0.0029, "rho": -0.0546, "theo": 2.2392, "change": -1.175, "open": 2.25, "high": 2.59, "low": 1.84, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T12:07:18", "percent_change": -35.3383, "prev_day_close": 2.29999995231628}, {"option": "ZVRA280121C00012000", "bid": 1.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0437, "vega": 0.0492, "theta": -0.0028, "rho": 0.0562, "theo": 3.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-09-14T10:21:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZVRA280121P00012000", "bid": 0.5, "bid_size": 372.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0479, "vega": 0.0496, "theta": -0.0031, "rho": -0.0697, "theo": 3.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ZVRA280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0473, "vega": 0.053, "theta": -0.0031, "rho": 0.0495, "theo": 2.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA280121P00015000", "bid": 2.5, "bid_size": 70.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5883, "open_interest": 48.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0543, "vega": 0.0523, "theta": -0.0032, "rho": -0.0897, "theo": 5.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.36, "last_trade_time": "2026-09-17T12:11:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ZVRA280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0456, "vega": 0.053, "theta": -0.0032, "rho": 0.0448, "theo": 2.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA280121P00017000", "bid": 4.0, "bid_size": 70.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.054, "vega": 0.0513, "theta": -0.0033, "rho": -0.0993, "theo": 6.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZVRA280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0418, "vega": 0.0519, "theta": -0.0034, "rho": 0.0392, "theo": 1.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA280121P00020000", "bid": 6.5, "bid_size": 59.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0516, "vega": 0.0484, "theta": -0.0034, "rho": -0.109, "theo": 9.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZVRA280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0393, "vega": 0.051, "theta": -0.0035, "rho": 0.0364, "theo": 1.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA280121P00022000", "bid": 8.5, "bid_size": 59.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0499, "vega": 0.0461, "theta": -0.0034, "rho": -0.1122, "theo": 11.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ZVRA290119C00001000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.001, "vega": 0.0049, "theta": 0.0, "rho": 0.0052, "theo": 11.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ZVRA290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0049, "theta": -0.0005, "rho": -0.0117, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA290119C00002000", "bid": 7.5, "bid_size": 4.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0024, "vega": 0.0106, "theta": 0.0, "rho": 0.0136, "theo": 10.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ZVRA290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0023, "vega": 0.0107, "theta": -0.0009, "rho": -0.021, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA290119C00003000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0042, "vega": 0.0163, "theta": 0.0, "rho": 0.023, "theo": 9.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ZVRA290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0042, "vega": 0.0164, "theta": -0.0011, "rho": -0.0297, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA290119C00004000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0063, "vega": 0.0218, "theta": -0.0003, "rho": 0.033, "theo": 9.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ZVRA290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0065, "vega": 0.0221, "theta": -0.0013, "rho": -0.0383, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA290119C00005000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0087, "vega": 0.0272, "theta": -0.0006, "rho": 0.043, "theo": 8.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ZVRA290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0091, "vega": 0.0277, "theta": -0.0015, "rho": -0.0469, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA290119C00008000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0175, "vega": 0.0428, "theta": -0.0011, "rho": 0.0694, "theo": 6.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZVRA290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0192, "vega": 0.044, "theta": -0.0018, "rho": -0.0746, "theo": 2.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZVRA290119C00010000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.024, "vega": 0.0522, "theta": -0.0014, "rho": 0.0804, "theo": 5.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZVRA290119P00010000", "bid": 1.75, "bid_size": 6.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.8004, "open_interest": 31.0, "volume": 106.0, "delta": -0.2344, "gamma": 0.0273, "vega": 0.0536, "theta": -0.002, "rho": -0.0948, "theo": 3.0024, "change": 0.315, "open": 2.85, "high": 3.3, "low": 2.66, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-09-18T12:03:38", "percent_change": 11.3513, "prev_day_close": 2.79999995231628}, {"option": "ZVRA290119C00012000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0297, "vega": 0.0598, "theta": -0.0017, "rho": 0.085, "theo": 4.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ZVRA290119P00012000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0352, "vega": 0.0611, "theta": -0.0021, "rho": -0.115, "theo": 3.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ZVRA290119C00015000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.6739, "open_interest": 12.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0346, "vega": 0.0667, "theta": -0.0019, "rho": 0.0829, "theo": 3.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-14T14:52:35", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ZVRA290119P00015000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0436, "vega": 0.0665, "theta": -0.0023, "rho": -0.1411, "theo": 5.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ZVRA290119C00017000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0355, "vega": 0.0689, "theta": -0.0021, "rho": 0.0789, "theo": 3.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZVRA290119P00017000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0468, "vega": 0.067, "theta": -0.0023, "rho": -0.1538, "theo": 7.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ZVRA290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.035, "vega": 0.0699, "theta": -0.0022, "rho": 0.0726, "theo": 2.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ZVRA290119P00020000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.049, "vega": 0.0648, "theta": -0.0024, "rho": -0.166, "theo": 9.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ZVRA290119C00022000", "bid": 0.2, "bid_size": 2.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0341, "vega": 0.0699, "theta": -0.0023, "rho": 0.0689, "theo": 2.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ZVRA290119P00022000", "bid": 9.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0497, "vega": 0.0623, "theta": -0.0024, "rho": -0.1706, "theo": 11.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}], "symbol": "ZVRA", "security_type": "stock", "exchange_id": 2, "current_price": 11.74, "price_change": -0.23, "price_change_percent": -1.9811, "bid": 11.39, "ask": 12.0, "bid_size": 300, "ask_size": 1900, "open": 11.76, "high": 11.93, "low": 11.52, "close": 11.61, "prev_day_close": 11.61, "volume": 1481695, "iv30": 73.04, "iv30_change": -0.954, "iv30_change_percent": -1.2893, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ZVRA"}