{"timestamp": "2026-09-21 04:44:53", "data": {"options": [{"option": "ZYME261016C00012500", "bid": 12.3, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.9069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0069, "vega": 0.0072, "theta": -0.0249, "rho": 0.0072, "theo": 14.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ZYME261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0069, "vega": 0.0072, "theta": -0.0248, "rho": -0.0011, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261016C00015000", "bid": 9.7, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.4391, "open_interest": 3.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0105, "vega": 0.0088, "theta": -0.0242, "rho": 0.0094, "theo": 11.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-13T12:13:36", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ZYME261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0984, "open_interest": 32.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0105, "vega": 0.0088, "theta": -0.0242, "rho": -0.0014, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-04-24T11:25:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261016C00017500", "bid": 7.3, "bid_size": 26.0, "ask": 11.5, "ask_size": 3.0, "iv": 1.1566, "open_interest": 30.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0165, "vega": 0.0111, "theta": -0.024, "rho": 0.0113, "theo": 9.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-09-08T10:33:43", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ZYME261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0166, "vega": 0.0111, "theta": -0.024, "rho": -0.0018, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261016C00020000", "bid": 5.0, "bid_size": 26.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.9299, "open_interest": 10.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0272, "vega": 0.0143, "theta": -0.0244, "rho": 0.0126, "theo": 7.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-25T14:05:41", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ZYME261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.4477, "open_interest": 11.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0273, "vega": 0.0143, "theta": -0.0244, "rho": -0.0024, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-25T12:16:56", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ZYME261016C00022500", "bid": 4.3, "bid_size": 5.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6918, "open_interest": 63.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0477, "vega": 0.0193, "theta": -0.0254, "rho": 0.0131, "theo": 4.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-09-10T11:22:19", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ZYME261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.7642, "open_interest": 41.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0478, "vega": 0.0193, "theta": -0.0255, "rho": -0.0036, "theo": 0.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:18:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ZYME261016C00025000", "bid": 1.3, "bid_size": 52.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7732, "open_interest": 92.0, "volume": 2.0, "delta": 0.6823, "gamma": 0.0843, "vega": 0.0262, "theta": -0.0268, "rho": 0.012, "theo": 2.5591, "change": -0.45, "open": 3.85, "high": 3.85, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-18T12:38:15", "percent_change": -11.25, "prev_day_close": 3.5}, {"option": "ZYME261016P00025000", "bid": 0.75, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5839, "open_interest": 2588.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0847, "vega": 0.0262, "theta": -0.0269, "rho": -0.0061, "theo": 0.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T14:38:19", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZYME261016C00030000", "bid": 0.35, "bid_size": 1.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.7963, "open_interest": 82.0, "volume": 1.0, "delta": 0.243, "gamma": 0.0765, "vega": 0.0231, "theta": -0.0227, "rho": 0.0045, "theo": 0.5374, "change": -0.05, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:40:13", "percent_change": -3.57143, "prev_day_close": 1.15000002086163}, {"option": "ZYME261016P00030000", "bid": 1.5, "bid_size": 38.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0776, "vega": 0.0229, "theta": -0.023, "rho": -0.0124, "theo": 3.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:06:07", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ZYME261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.7668, "open_interest": 1622.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0321, "vega": 0.012, "theta": -0.0144, "rho": 0.0017, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T15:51:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZYME261016P00035000", "bid": 6.0, "bid_size": 29.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0334, "vega": 0.0112, "theta": -0.0149, "rho": -0.0112, "theo": 8.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-14T14:33:03", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ZYME261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0281, "open_interest": 1.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.015, "vega": 0.0065, "theta": -0.0088, "rho": 0.0008, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-24T11:17:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261016P00040000", "bid": 11.0, "bid_size": 29.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.016, "vega": 0.0052, "theta": -0.0096, "rho": -0.0074, "theo": 13.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ZYME261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0078, "vega": 0.0037, "theta": -0.0055, "rho": 0.0004, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261016P00045000", "bid": 16.0, "bid_size": 20.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0077, "vega": 0.0024, "theta": -0.0055, "rho": -0.0044, "theo": 18.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ZYME261120C00015000", "bid": 9.8, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0099, "vega": 0.0123, "theta": -0.0097, "rho": 0.023, "theo": 12.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ZYME261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.01, "vega": 0.0123, "theta": -0.0098, "rho": -0.0028, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261120C00017500", "bid": 7.6, "bid_size": 26.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0158, "vega": 0.0162, "theta": -0.0105, "rho": 0.0262, "theo": 9.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "ZYME261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.016, "vega": 0.0162, "theta": -0.0106, "rho": -0.0039, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261120C00020000", "bid": 5.6, "bid_size": 26.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0259, "vega": 0.0214, "theta": -0.0112, "rho": 0.0287, "theo": 7.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ZYME261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0262, "vega": 0.0215, "theta": -0.0114, "rho": -0.0055, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261120C00022500", "bid": 3.7, "bid_size": 26.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0444, "vega": 0.0286, "theta": -0.0117, "rho": 0.03, "theo": 5.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ZYME261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0453, "vega": 0.0288, "theta": -0.012, "rho": -0.0081, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261120C00025000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0791, "vega": 0.0383, "theta": -0.012, "rho": 0.0283, "theo": 2.8518, "change": 0.0, "open": 0.0, "high": 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": "ZYME261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0818, "vega": 0.0385, "theta": -0.0124, "rho": -0.0127, "theo": 0.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261120C00030000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0778, "vega": 0.0384, "theta": -0.0122, "rho": 0.0124, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ZYME261120P00030000", "bid": 2.0, "bid_size": 29.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0853, "vega": 0.035, "theta": -0.0133, "rho": -0.0218, "theo": 3.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ZYME261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0396, "vega": 0.0276, "theta": -0.0122, "rho": 0.0068, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261120P00035000", "bid": 6.0, "bid_size": 29.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0445, "vega": 0.0224, "theta": -0.0138, "rho": -0.0211, "theo": 8.6178, "change": 0.0, "open": 0.0, "high": 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": "ZYME261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0253, "vega": 0.0219, "theta": -0.012, "rho": 0.0047, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME261120P00040000", "bid": 11.0, "bid_size": 4.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0286, "vega": 0.0158, "theta": -0.0136, "rho": -0.0182, "theo": 13.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ZYME270115C00012500", "bid": 12.2, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.007, "vega": 0.0172, "theta": -0.0076, "rho": 0.0343, "theo": 15.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ZYME270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0071, "vega": 0.0173, "theta": -0.0076, "rho": -0.006, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270115C00015000", "bid": 10.3, "bid_size": 26.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.7111, "open_interest": 2.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0108, "vega": 0.0233, "theta": -0.0091, "rho": 0.0394, "theo": 12.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-09-01T13:30:38", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ZYME270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0109, "vega": 0.0234, "theta": -0.0092, "rho": -0.0086, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270115C00017500", "bid": 8.1, "bid_size": 26.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.6125, "open_interest": 42.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.016, "vega": 0.0307, "theta": -0.0106, "rho": 0.0434, "theo": 10.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-09-08T11:13:25", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ZYME270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2574, "open_interest": 52.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0162, "vega": 0.0309, "theta": -0.0107, "rho": -0.0122, "theo": 0.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T10:51:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270115C00020000", "bid": 6.1, "bid_size": 26.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6149, "open_interest": 163.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0228, "vega": 0.0392, "theta": -0.0121, "rho": 0.0458, "theo": 8.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-08T11:14:08", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ZYME270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.015, "open_interest": 5.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0232, "vega": 0.0395, "theta": -0.0124, "rho": -0.0171, "theo": 1.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-28T10:28:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270115C00022500", "bid": 3.8, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5249, "open_interest": 39.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.031, "vega": 0.0481, "theta": -0.0135, "rho": 0.0459, "theo": 6.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-08T14:41:35", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ZYME270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7961, "open_interest": 51.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0317, "vega": 0.0483, "theta": -0.0138, "rho": -0.0234, "theo": 1.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-08T10:39:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270115C00025000", "bid": 2.8, "bid_size": 20.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5769, "open_interest": 59.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0392, "vega": 0.056, "theta": -0.0145, "rho": 0.0433, "theo": 4.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-09-17T15:26:50", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ZYME270115P00025000", "bid": 0.2, "bid_size": 694.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6061, "open_interest": 182.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0405, "vega": 0.0561, "theta": -0.015, "rho": -0.031, "theo": 2.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-11T14:16:18", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ZYME270115C00030000", "bid": 1.75, "bid_size": 1.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.7066, "open_interest": 81.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0466, "vega": 0.0609, "theta": -0.0145, "rho": 0.032, "theo": 2.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T13:28:35", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ZYME270115P00030000", "bid": 4.1, "bid_size": 12.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.6074, "open_interest": 408.0, "volume": 40.0, "delta": -0.575, "gamma": 0.0497, "vega": 0.0594, "theta": -0.0154, "rho": -0.0449, "theo": 5.1913, "change": 0.725, "open": 5.39, "high": 5.45, "low": 4.95, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T12:15:35", "percent_change": 15.508, "prev_day_close": 5.40000009536743}, {"option": "ZYME270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.5558, "open_interest": 87.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.039, "vega": 0.0516, "theta": -0.0123, "rho": 0.0204, "theo": 1.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T11:12:50", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ZYME270115P00035000", "bid": 8.8, "bid_size": 9.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.7793, "open_interest": 128.0, "volume": 85.0, "delta": -0.7657, "gamma": 0.0437, "vega": 0.0459, "theta": -0.0138, "rho": -0.0472, "theo": 9.0693, "change": 0.94, "open": 8.4, "high": 9.4, "low": 8.4, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-09-18T15:54:04", "percent_change": 11.3939, "prev_day_close": 9.2999997138977}, {"option": "ZYME270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 1.0789, "open_interest": 40.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0207, "vega": 0.0306, "theta": -0.008, "rho": 0.0088, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-14T12:49:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270115P00045000", "bid": 16.2, "bid_size": 26.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0244, "vega": 0.0138, "theta": -0.0105, "rho": -0.021, "theo": 18.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "ZYME270416C00015000", "bid": 10.6, "bid_size": 26.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0106, "vega": 0.0326, "theta": -0.0053, "rho": 0.0658, "theo": 13.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ZYME270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0108, "vega": 0.033, "theta": -0.0058, "rho": -0.0165, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270416C00017500", "bid": 8.3, "bid_size": 26.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0153, "vega": 0.0431, "theta": -0.0066, "rho": 0.0712, "theo": 10.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ZYME270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0156, "vega": 0.0435, "theta": -0.0072, "rho": -0.0238, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270416C00020000", "bid": 6.5, "bid_size": 1.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.5891, "open_interest": 1.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0206, "vega": 0.0543, "theta": -0.008, "rho": 0.0738, "theo": 9.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-08-24T09:36:21", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ZYME270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0211, "vega": 0.0547, "theta": -0.0085, "rho": -0.0332, "theo": 1.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270416C00022500", "bid": 4.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0261, "vega": 0.0649, "theta": -0.0092, "rho": 0.0733, "theo": 7.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ZYME270416P00022500", "bid": 0.1, "bid_size": 570.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.027, "vega": 0.0654, "theta": -0.0096, "rho": -0.0443, "theo": 2.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ZYME270416C00025000", "bid": 4.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6338, "open_interest": 7.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0308, "vega": 0.0736, "theta": -0.01, "rho": 0.0699, "theo": 5.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T14:44:21", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ZYME270416P00025000", "bid": 0.5, "bid_size": 221.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.515, "open_interest": 135.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0322, "vega": 0.0739, "theta": -0.0106, "rho": -0.0563, "theo": 3.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-14T15:18:49", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ZYME270416C00030000", "bid": 1.75, "bid_size": 13.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5612, "open_interest": 5.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0355, "vega": 0.0812, "theta": -0.0107, "rho": 0.0571, "theo": 3.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-31T15:26:51", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ZYME270416P00030000", "bid": 3.7, "bid_size": 13.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.492, "open_interest": 61.0, "volume": 158.0, "delta": -0.5166, "gamma": 0.0381, "vega": 0.0799, "theta": -0.0114, "rho": -0.0782, "theo": 6.1345, "change": 0.75, "open": 6.5, "high": 6.5, "low": 5.85, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-18T15:12:26", "percent_change": 13.6364, "prev_day_close": 5.60000014305115}, {"option": "ZYME270416C00035000", "bid": 0.3, "bid_size": 247.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6025, "open_interest": 5.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0335, "vega": 0.0764, "theta": -0.0101, "rho": 0.0429, "theo": 2.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T15:12:00", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ZYME270416P00035000", "bid": 7.0, "bid_size": 29.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0374, "vega": 0.0716, "theta": -0.011, "rho": -0.0887, "theo": 9.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ZYME270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0284, "vega": 0.0663, "theta": -0.0089, "rho": 0.0315, "theo": 1.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270416P00040000", "bid": 11.5, "bid_size": 29.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0335, "vega": 0.0559, "theta": -0.01, "rho": -0.0847, "theo": 14.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ZYME270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0231, "vega": 0.0555, "theta": -0.0076, "rho": 0.0233, "theo": 1.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZYME270416P00045000", "bid": 16.0, "bid_size": 29.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0295, "vega": 0.039, "theta": -0.0089, "rho": -0.0705, "theo": 18.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ZYME271217C00020000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0157, "vega": 0.0821, "theta": -0.0041, "rho": 0.1361, "theo": 10.5528, "change": 0.0, "open": 0.0, "high": 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": "ZYME271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0167, "vega": 0.0836, "theta": -0.0053, "rho": -0.0821, "theo": 2.7641, "change": 0.0, "open": 0.0, "high": 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": "ZYME271217C00022500", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0189, "vega": 0.094, "theta": -0.0048, "rho": 0.1378, "theo": 9.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ZYME271217P00022500", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0203, "vega": 0.0956, "theta": -0.0058, "rho": -0.1016, "theo": 3.6163, "change": 0.0, "open": 0.0, "high": 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": "ZYME271217C00025000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5255, "open_interest": 52.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0217, "vega": 0.1041, "theta": -0.0053, "rho": 0.1357, "theo": 7.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-09-14T14:12:38", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ZYME271217P00025000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0237, "vega": 0.1053, "theta": -0.0062, "rho": -0.1215, "theo": 4.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ZYME271217C00030000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5176, "open_interest": 29.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0252, "vega": 0.1164, "theta": -0.0061, "rho": 0.1229, "theo": 5.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-09-03T10:29:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZYME271217P00030000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5311, "open_interest": 9.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0285, "vega": 0.1154, "theta": -0.0067, "rho": -0.1575, "theo": 7.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-10T13:34:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ZYME271217C00035000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5105, "open_interest": 185.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0257, "vega": 0.1185, "theta": -0.0063, "rho": 0.1057, "theo": 4.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.67, "last_trade_time": "2026-08-31T11:51:48", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ZYME271217P00035000", "bid": 8.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0306, "vega": 0.1127, "theta": -0.0068, "rho": -0.1797, "theo": 10.8798, "change": 0.0, "open": 0.0, "high": 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": "ZYME271217C00040000", "bid": 0.5, "bid_size": 221.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0244, "vega": 0.1142, "theta": -0.0062, "rho": 0.0893, "theo": 3.1579, "change": 0.0, "open": 0.0, "high": 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": "ZYME271217P00040000", "bid": 12.5, "bid_size": 29.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0308, "vega": 0.1006, "theta": -0.0066, "rho": -0.1819, "theo": 14.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ZYME271217C00045000", "bid": 0.3, "bid_size": 228.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0224, "vega": 0.107, "theta": -0.006, "rho": 0.0755, "theo": 2.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "ZYME271217P00045000", "bid": 16.5, "bid_size": 29.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0301, "vega": 0.0839, "theta": -0.0062, "rho": -0.1699, "theo": 19.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}], "symbol": "ZYME", "security_type": "stock", "exchange_id": 2, "current_price": 26.57, "price_change": -0.91, "price_change_percent": -3.4249, "bid": 22.0, "ask": 29.55, "bid_size": 200, "ask_size": 100, "open": 27.45, "high": 27.55, "low": 26.38, "close": 26.57, "prev_day_close": 26.57, "volume": 1096079, "iv30": 48.015, "iv30_change": -1.563, "iv30_change_percent": -3.1526, "seqno": 0, "last_trade_time": "2026-09-18T15:59:57", "tick": "up"}, "symbol": "ZYME"}