{"timestamp": "2026-11-10 03:01:24", "data": {"options": [{"option": "ZCSH261120C00026000", "bid": 4.9, "bid_size": 26.0, "ask": 7.2, "ask_size": 207.0, "iv": 1.4223, "open_interest": 21.0, "volume": 26.0, "delta": 0.8529, "gamma": 0.0397, "vega": 0.0126, "theta": -0.0612, "rho": 0.0074, "theo": 5.5849, "change": -4.2, "open": 6.5, "high": 6.5, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:53:32", "percent_change": -41.5842, "prev_day_close": 10.0999999046326}, {"option": "ZCSH261120P00026000", "bid": 0.05, "bid_size": 13.0, "ask": 3.6, "ask_size": 351.0, "iv": 1.9587, "open_interest": 21.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.04, "vega": 0.0126, "theta": -0.0622, "rho": -0.0016, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T14:16:27", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ZCSH261120C00026330", "bid": 4.6, "bid_size": 275.0, "ask": 7.3, "ask_size": 181.0, "iv": 1.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0425, "vega": 0.0134, "theta": -0.0657, "rho": 0.0073, "theo": 5.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ZCSH261120P00026330", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 331.0, "iv": 1.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0428, "vega": 0.0135, "theta": -0.0666, "rho": -0.0017, "theo": 0.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZCSH261120C00026670", "bid": 4.3, "bid_size": 94.0, "ask": 7.1, "ask_size": 183.0, "iv": 1.4974, "open_interest": 10.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0453, "vega": 0.0143, "theta": -0.0702, "rho": 0.0072, "theo": 5.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-10-20T13:50:08", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ZCSH261120P00026670", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9681, "open_interest": 34.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0456, "vega": 0.0143, "theta": -0.0711, "rho": -0.0019, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T11:37:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZCSH261120C00027000", "bid": 4.0, "bid_size": 94.0, "ask": 6.8, "ask_size": 183.0, "iv": 1.4508, "open_interest": 1.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0479, "vega": 0.0151, "theta": -0.0744, "rho": 0.0071, "theo": 4.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T14:26:21", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ZCSH261120P00027000", "bid": 0.05, "bid_size": 934.0, "ask": 1.5, "ask_size": 198.0, "iv": 1.123, "open_interest": 1.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0482, "vega": 0.0152, "theta": -0.0754, "rho": -0.0021, "theo": 0.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-19T10:45:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZCSH261120C00027330", "bid": 3.8, "bid_size": 93.0, "ask": 6.6, "ask_size": 183.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0505, "vega": 0.0159, "theta": -0.0786, "rho": 0.007, "theo": 4.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ZCSH261120P00027330", "bid": 0.05, "bid_size": 926.0, "ask": 3.7, "ask_size": 337.0, "iv": 1.7035, "open_interest": 1.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0508, "vega": 0.016, "theta": -0.0795, "rho": -0.0023, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-15T10:34:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ZCSH261120C00027670", "bid": 3.6, "bid_size": 15.0, "ask": 6.4, "ask_size": 183.0, "iv": 1.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.053, "vega": 0.0167, "theta": -0.0827, "rho": 0.0069, "theo": 4.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ZCSH261120P00027670", "bid": 0.05, "bid_size": 926.0, "ask": 3.8, "ask_size": 326.0, "iv": 1.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0534, "vega": 0.0167, "theta": -0.0836, "rho": -0.0025, "theo": 0.9012, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261120C00028000", "bid": 3.2, "bid_size": 224.0, "ask": 5.8, "ask_size": 361.0, "iv": 1.3097, "open_interest": 0.0, "volume": 1.0, "delta": 0.7444, "gamma": 0.0554, "vega": 0.0174, "theta": -0.0864, "rho": 0.0068, "theo": 4.0941, "change": -3.26, "open": 5.24, "high": 5.24, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-09T12:10:02", "percent_change": -38.3529, "prev_day_close": 8.49999976158142}, {"option": "ZCSH261120P00028000", "bid": 0.3, "bid_size": 500.0, "ask": 1.7, "ask_size": 183.0, "iv": 1.0811, "open_interest": 2.0, "volume": 5.0, "delta": -0.26, "gamma": 0.0558, "vega": 0.0175, "theta": -0.0874, "rho": -0.0026, "theo": 1.0026, "change": -0.35, "open": 1.85, "high": 1.85, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:30:01", "percent_change": -25.9259, "prev_day_close": 1.35000002384186}, {"option": "ZCSH261120C00028330", "bid": 3.2, "bid_size": 13.0, "ask": 6.0, "ask_size": 400.0, "iv": 1.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0576, "vega": 0.0181, "theta": -0.0899, "rho": 0.0066, "theo": 3.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ZCSH261120P00028330", "bid": 0.05, "bid_size": 927.0, "ask": 3.9, "ask_size": 326.0, "iv": 1.5422, "open_interest": 13.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.058, "vega": 0.0182, "theta": -0.0909, "rho": -0.0029, "theo": 1.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T15:47:46", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ZCSH261120C00028670", "bid": 3.0, "bid_size": 13.0, "ask": 5.7, "ask_size": 387.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0597, "vega": 0.0188, "theta": -0.0933, "rho": 0.0064, "theo": 3.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ZCSH261120P00028670", "bid": 0.05, "bid_size": 926.0, "ask": 3.9, "ask_size": 323.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0601, "vega": 0.0188, "theta": -0.0942, "rho": -0.0031, "theo": 1.2314, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261120C00029000", "bid": 2.8, "bid_size": 13.0, "ask": 5.5, "ask_size": 387.0, "iv": 1.4388, "open_interest": 1.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0615, "vega": 0.0193, "theta": -0.0962, "rho": 0.0063, "theo": 3.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T10:03:23", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ZCSH261120P00029000", "bid": 0.6, "bid_size": 217.0, "ask": 2.0, "ask_size": 179.0, "iv": 1.0515, "open_interest": 12.0, "volume": 1.0, "delta": -0.3236, "gamma": 0.062, "vega": 0.0194, "theta": -0.0971, "rho": -0.0033, "theo": 1.3555, "change": 0.35, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:18:10", "percent_change": 20.0, "prev_day_close": 1.75}, {"option": "ZCSH261120C00029330", "bid": 2.55, "bid_size": 19.0, "ask": 5.4, "ask_size": 380.0, "iv": 1.4422, "open_interest": 8.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0632, "vega": 0.0198, "theta": -0.0988, "rho": 0.0061, "theo": 3.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T09:47:06", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "ZCSH261120P00029330", "bid": 0.05, "bid_size": 926.0, "ask": 4.0, "ask_size": 326.0, "iv": 1.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0636, "vega": 0.0199, "theta": -0.0997, "rho": -0.0035, "theo": 1.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZCSH261120C00029670", "bid": 2.35, "bid_size": 14.0, "ask": 5.2, "ask_size": 368.0, "iv": 1.4331, "open_interest": 1.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0647, "vega": 0.0203, "theta": -0.1012, "rho": 0.0059, "theo": 3.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T10:46:15", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ZCSH261120P00029670", "bid": 0.05, "bid_size": 926.0, "ask": 4.1, "ask_size": 325.0, "iv": 1.2965, "open_interest": 1.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0652, "vega": 0.0203, "theta": -0.1021, "rho": -0.0038, "theo": 1.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-22T10:34:51", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ZCSH261120C00030000", "bid": 2.3, "bid_size": 10.0, "ask": 4.4, "ask_size": 371.0, "iv": 1.3104, "open_interest": 58.0, "volume": 2.0, "delta": 0.6145, "gamma": 0.066, "vega": 0.0207, "theta": -0.1031, "rho": 0.0058, "theo": 2.8683, "change": -2.71, "open": 4.4, "high": 4.4, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T12:10:02", "percent_change": -40.4478, "prev_day_close": 6.70000004768372}, {"option": "ZCSH261120P00030000", "bid": 1.0, "bid_size": 301.0, "ask": 2.35, "ask_size": 188.0, "iv": 1.0279, "open_interest": 78.0, "volume": 9.0, "delta": -0.3909, "gamma": 0.0664, "vega": 0.0207, "theta": -0.104, "rho": -0.0039, "theo": 1.7783, "change": 0.475, "open": 1.5, "high": 2.35, "low": 1.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:26:21", "percent_change": 25.3333, "prev_day_close": 1.87500002421439}, {"option": "ZCSH261120C00030330", "bid": 1.75, "bid_size": 227.0, "ask": 4.9, "ask_size": 401.0, "iv": 1.3782, "open_interest": 1.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.067, "vega": 0.021, "theta": -0.1046, "rho": 0.0056, "theo": 2.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T09:42:28", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ZCSH261120P00030330", "bid": 0.05, "bid_size": 926.0, "ask": 4.2, "ask_size": 328.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0675, "vega": 0.021, "theta": -0.1055, "rho": -0.0041, "theo": 1.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "ZCSH261120C00030670", "bid": 1.55, "bid_size": 228.0, "ask": 4.7, "ask_size": 393.0, "iv": 1.3615, "open_interest": 6.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0678, "vega": 0.0212, "theta": -0.1059, "rho": 0.0054, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T10:33:44", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZCSH261120P00030670", "bid": 0.15, "bid_size": 927.0, "ask": 4.3, "ask_size": 328.0, "iv": 1.1348, "open_interest": 6.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0683, "vega": 0.0212, "theta": -0.1067, "rho": -0.0044, "theo": 2.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:04:58", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ZCSH261120C00031000", "bid": 1.35, "bid_size": 228.0, "ask": 4.6, "ask_size": 389.0, "iv": 1.3634, "open_interest": 10.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0684, "vega": 0.0214, "theta": -0.1067, "rho": 0.0052, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-10-21T15:03:15", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ZCSH261120P00031000", "bid": 1.05, "bid_size": 207.0, "ask": 3.9, "ask_size": 302.0, "iv": 1.1709, "open_interest": 6.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0689, "vega": 0.0214, "theta": -0.1075, "rho": -0.0045, "theo": 2.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:29:48", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ZCSH261120C00031330", "bid": 1.7, "bid_size": 15.0, "ask": 4.2, "ask_size": 409.0, "iv": 1.4208, "open_interest": 1.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0688, "vega": 0.0215, "theta": -0.1071, "rho": 0.005, "theo": 2.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-10-15T11:07:54", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZCSH261120P00031330", "bid": 0.6, "bid_size": 353.0, "ask": 4.4, "ask_size": 306.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0693, "vega": 0.0215, "theta": -0.1079, "rho": -0.0047, "theo": 2.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:36:37", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261120C00031670", "bid": 1.0, "bid_size": 229.0, "ask": 4.5, "ask_size": 400.0, "iv": 1.3957, "open_interest": 1.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0689, "vega": 0.0215, "theta": -0.1072, "rho": 0.0048, "theo": 2.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:54:31", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "ZCSH261120P00031670", "bid": 0.85, "bid_size": 467.0, "ask": 4.5, "ask_size": 309.0, "iv": 1.0901, "open_interest": 44.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0694, "vega": 0.0215, "theta": -0.1079, "rho": -0.005, "theo": 2.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T12:09:08", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261120C00032000", "bid": 1.4, "bid_size": 13.0, "ask": 3.0, "ask_size": 227.0, "iv": 1.2036, "open_interest": 10.0, "volume": 12.0, "delta": 0.4788, "gamma": 0.0689, "vega": 0.0215, "theta": -0.1069, "rho": 0.0046, "theo": 1.9203, "change": -3.03, "open": 3.0, "high": 3.0, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:38:28", "percent_change": -57.7143, "prev_day_close": 5.25}, {"option": "ZCSH261120P00032000", "bid": 1.0, "bid_size": 461.0, "ask": 4.4, "ask_size": 172.0, "iv": 1.0111, "open_interest": 26.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0694, "vega": 0.0214, "theta": -0.1076, "rho": -0.005, "theo": 2.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:03:55", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ZCSH261120C00032330", "bid": 1.3, "bid_size": 17.0, "ask": 4.4, "ask_size": 413.0, "iv": 1.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.0686, "vega": 0.0214, "theta": -0.1063, "rho": 0.0044, "theo": 1.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ZCSH261120P00032330", "bid": 1.15, "bid_size": 299.0, "ask": 4.6, "ask_size": 99.0, "iv": 0.9982, "open_interest": 1.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0691, "vega": 0.0213, "theta": -0.107, "rho": -0.0053, "theo": 3.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T15:01:52", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261120C00032670", "bid": 0.5, "bid_size": 230.0, "ask": 4.3, "ask_size": 390.0, "iv": 1.4175, "open_interest": 4.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0681, "vega": 0.0212, "theta": -0.1054, "rho": 0.0042, "theo": 1.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T10:23:08", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ZCSH261120P00032670", "bid": 1.4, "bid_size": 299.0, "ask": 4.8, "ask_size": 92.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0686, "vega": 0.0212, "theta": -0.106, "rho": -0.0055, "theo": 3.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "ZCSH261120C00033000", "bid": 1.5, "bid_size": 5.0, "ask": 2.65, "ask_size": 614.0, "iv": 1.3217, "open_interest": 37.0, "volume": 29.0, "delta": 0.4136, "gamma": 0.0674, "vega": 0.021, "theta": -0.1041, "rho": 0.004, "theo": 1.5452, "change": -2.37, "open": 2.5, "high": 4.0, "low": 1.8, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T14:40:26", "percent_change": -53.8636, "prev_day_close": 4.40000009536743}, {"option": "ZCSH261120P00033000", "bid": 1.65, "bid_size": 451.0, "ask": 4.9, "ask_size": 115.0, "iv": 0.982, "open_interest": 42.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.068, "vega": 0.0209, "theta": -0.1047, "rho": -0.0056, "theo": 3.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:06:59", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "ZCSH261120C00033330", "bid": 1.0, "bid_size": 20.0, "ask": 2.25, "ask_size": 399.0, "iv": 1.1622, "open_interest": 34.0, "volume": 78.0, "delta": 0.3929, "gamma": 0.0666, "vega": 0.0207, "theta": -0.1026, "rho": 0.0038, "theo": 1.4348, "change": -2.85, "open": 2.35, "high": 3.8, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:58:58", "percent_change": -65.5172, "prev_day_close": 4.35000014305115}, {"option": "ZCSH261120P00033330", "bid": 1.8, "bid_size": 316.0, "ask": 5.1, "ask_size": 112.0, "iv": 0.9573, "open_interest": 36.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0671, "vega": 0.0206, "theta": -0.1031, "rho": -0.0058, "theo": 3.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-16T10:17:32", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "ZCSH261120C00033670", "bid": 0.05, "bid_size": 932.0, "ask": 4.1, "ask_size": 398.0, "iv": 1.4293, "open_interest": 6.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0655, "vega": 0.0204, "theta": -0.1007, "rho": 0.0036, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T10:26:12", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ZCSH261120P00033670", "bid": 2.05, "bid_size": 310.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.9499, "open_interest": 1.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0661, "vega": 0.0202, "theta": -0.1012, "rho": -0.0059, "theo": 3.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T09:59:31", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "ZCSH261120C00034000", "bid": 0.05, "bid_size": 1030.0, "ask": 4.1, "ask_size": 475.0, "iv": 1.4799, "open_interest": 30.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0643, "vega": 0.02, "theta": -0.0986, "rho": 0.0034, "theo": 1.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T15:30:53", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ZCSH261120P00034000", "bid": 2.25, "bid_size": 310.0, "ask": 5.5, "ask_size": 88.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0649, "vega": 0.0199, "theta": -0.0991, "rho": -0.0061, "theo": 4.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T14:54:15", "percent_change": 0.0, "prev_day_close": 2.37500008940697}, {"option": "ZCSH261120C00034330", "bid": 0.05, "bid_size": 932.0, "ask": 4.0, "ask_size": 402.0, "iv": 1.505, "open_interest": 3.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.063, "vega": 0.0196, "theta": -0.0964, "rho": 0.0032, "theo": 1.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-10-01T15:09:23", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ZCSH261120P00034330", "bid": 2.5, "bid_size": 309.0, "ask": 5.7, "ask_size": 91.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0636, "vega": 0.0194, "theta": -0.0968, "rho": -0.0062, "theo": 4.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "ZCSH261120C00034670", "bid": 0.05, "bid_size": 932.0, "ask": 4.0, "ask_size": 404.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0615, "vega": 0.0191, "theta": -0.0938, "rho": 0.0031, "theo": 1.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ZCSH261120P00034670", "bid": 2.7, "bid_size": 310.0, "ask": 5.9, "ask_size": 88.0, "iv": 0.8805, "open_interest": 1.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0621, "vega": 0.0189, "theta": -0.0942, "rho": -0.0063, "theo": 4.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:01:26", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "ZCSH261120C00035000", "bid": 0.55, "bid_size": 10.0, "ask": 2.95, "ask_size": 463.0, "iv": 1.4662, "open_interest": 78.0, "volume": 6.0, "delta": 0.2962, "gamma": 0.06, "vega": 0.0186, "theta": -0.0912, "rho": 0.0029, "theo": 0.9688, "change": -1.645, "open": 1.83, "high": 1.88, "low": 1.83, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T09:43:39", "percent_change": -46.6667, "prev_day_close": 3.52499997615814}, {"option": "ZCSH261120P00035000", "bid": 2.85, "bid_size": 309.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0606, "vega": 0.0184, "theta": -0.0916, "rho": -0.0064, "theo": 4.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:40:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ZCSH261120C00035330", "bid": 0.05, "bid_size": 932.0, "ask": 3.9, "ask_size": 409.0, "iv": 1.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0583, "vega": 0.0181, "theta": -0.0884, "rho": 0.0027, "theo": 0.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ZCSH261120P00035330", "bid": 3.1, "bid_size": 309.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.059, "vega": 0.0177, "theta": -0.0888, "rho": -0.0064, "theo": 5.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "ZCSH261120C00035670", "bid": 0.05, "bid_size": 995.0, "ask": 3.9, "ask_size": 453.0, "iv": 1.6662, "open_interest": 27.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0565, "vega": 0.0175, "theta": -0.0854, "rho": 0.0026, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T11:15:55", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "ZCSH261120P00035670", "bid": 3.7, "bid_size": 294.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0572, "vega": 0.0172, "theta": -0.0858, "rho": -0.0065, "theo": 5.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T09:36:29", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "ZCSH261120C00036000", "bid": 0.05, "bid_size": 933.0, "ask": 1.45, "ask_size": 221.0, "iv": 1.0627, "open_interest": 10.0, "volume": 8.0, "delta": 0.2457, "gamma": 0.0547, "vega": 0.0169, "theta": -0.0823, "rho": 0.0024, "theo": 0.7554, "change": -2.375, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:44:26", "percent_change": -77.2358, "prev_day_close": 3.07499992847443}, {"option": "ZCSH261120P00036000", "bid": 3.7, "bid_size": 294.0, "ask": 6.8, "ask_size": 58.0, "iv": 0.7681, "open_interest": 7.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0554, "vega": 0.0166, "theta": -0.0827, "rho": -0.0066, "theo": 5.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T13:34:09", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "ZCSH261120C00036330", "bid": 0.25, "bid_size": 20.0, "ask": 1.05, "ask_size": 12.0, "iv": 1.0379, "open_interest": 0.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0528, "vega": 0.0164, "theta": -0.0792, "rho": 0.0023, "theo": 0.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "ZCSH261120P00036330", "bid": 4.2, "bid_size": 294.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.7729, "open_interest": 3.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0535, "vega": 0.016, "theta": -0.0796, "rho": -0.0066, "theo": 5.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-06T10:02:43", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ZCSH261120C00036670", "bid": 0.1, "bid_size": 67.0, "ask": 1.95, "ask_size": 243.0, "iv": 1.2962, "open_interest": 21.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0508, "vega": 0.0157, "theta": -0.076, "rho": 0.0021, "theo": 0.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-28T09:54:34", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ZCSH261120P00036670", "bid": 4.2, "bid_size": 539.0, "ask": 7.3, "ask_size": 133.0, "iv": 0.6378, "open_interest": 159.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0516, "vega": 0.0153, "theta": -0.0764, "rho": -0.0066, "theo": 6.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-19T10:30:46", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ZCSH261120C00037000", "bid": 0.25, "bid_size": 17.0, "ask": 1.75, "ask_size": 304.0, "iv": 1.3186, "open_interest": 29.0, "volume": 3.0, "delta": 0.2012, "gamma": 0.0489, "vega": 0.0151, "theta": -0.0728, "rho": 0.002, "theo": 0.5831, "change": -1.1, "open": 1.43, "high": 1.43, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:08:16", "percent_change": -51.1628, "prev_day_close": 2.15000003576279}, {"option": "ZCSH261120P00037000", "bid": 4.4, "bid_size": 295.0, "ask": 7.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0497, "vega": 0.0147, "theta": -0.0732, "rho": -0.0066, "theo": 6.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:28:28", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ZCSH261120C00037330", "bid": 0.05, "bid_size": 19.0, "ask": 3.7, "ask_size": 425.0, "iv": 1.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0469, "vega": 0.0145, "theta": -0.0696, "rho": 0.0019, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T09:34:31", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ZCSH261120P00037330", "bid": 5.0, "bid_size": 293.0, "ask": 7.8, "ask_size": 61.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0477, "vega": 0.0141, "theta": -0.07, "rho": -0.0067, "theo": 6.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ZCSH261120C00037670", "bid": 0.05, "bid_size": 20.0, "ask": 3.7, "ask_size": 404.0, "iv": 1.8615, "open_interest": 3.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0448, "vega": 0.0139, "theta": -0.0663, "rho": 0.0017, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "ZCSH261120P00037670", "bid": 5.2, "bid_size": 294.0, "ask": 8.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0457, "vega": 0.0133, "theta": -0.0668, "rho": -0.0065, "theo": 7.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ZCSH261120C00038000", "bid": 0.1, "bid_size": 20.0, "ask": 1.3, "ask_size": 335.0, "iv": 1.2399, "open_interest": 37.0, "volume": 5.0, "delta": 0.1629, "gamma": 0.0428, "vega": 0.0132, "theta": -0.0631, "rho": 0.0016, "theo": 0.4458, "change": -1.6, "open": 1.98, "high": 1.98, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:38:28", "percent_change": -69.5652, "prev_day_close": 2.30000001192093}, {"option": "ZCSH261120P00038000", "bid": 5.3, "bid_size": 293.0, "ask": 8.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0438, "vega": 0.0127, "theta": -0.0636, "rho": -0.0066, "theo": 7.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:19:29", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ZCSH261120C00038330", "bid": 0.05, "bid_size": 20.0, "ask": 3.6, "ask_size": 455.0, "iv": 1.9101, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0409, "vega": 0.0126, "theta": -0.0599, "rho": 0.0015, "theo": 0.4073, "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": 2.37500008940697}, {"option": "ZCSH261120P00038330", "bid": 5.6, "bid_size": 293.0, "ask": 8.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0418, "vega": 0.012, "theta": -0.0605, "rho": -0.0064, "theo": 7.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:19:29", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "ZCSH261120C00038670", "bid": 0.05, "bid_size": 20.0, "ask": 3.6, "ask_size": 435.0, "iv": 1.9472, "open_interest": 3.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0388, "vega": 0.012, "theta": -0.0567, "rho": 0.0014, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:26:51", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "ZCSH261120P00038670", "bid": 5.9, "bid_size": 293.0, "ask": 8.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0399, "vega": 0.0114, "theta": -0.0574, "rho": -0.0066, "theo": 7.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ZCSH261120C00039000", "bid": 0.05, "bid_size": 16.0, "ask": 2.25, "ask_size": 440.0, "iv": 1.6134, "open_interest": 7.0, "volume": 1.0, "delta": 0.1303, "gamma": 0.0369, "vega": 0.0114, "theta": -0.0536, "rho": 0.0013, "theo": 0.3378, "change": -0.4, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:18:10", "percent_change": -18.1818, "prev_day_close": 2.19999998807907}, {"option": "ZCSH261120P00039000", "bid": 6.1, "bid_size": 294.0, "ask": 9.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.038, "vega": 0.0106, "theta": -0.0543, "rho": -0.0062, "theo": 8.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ZCSH261120C00039330", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 435.0, "iv": 2.0042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.035, "vega": 0.0108, "theta": -0.0507, "rho": 0.0012, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T10:00:29", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ZCSH261120P00039330", "bid": 6.4, "bid_size": 294.0, "ask": 9.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0361, "vega": 0.0101, "theta": -0.0513, "rho": -0.0061, "theo": 8.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ZCSH261120C00039670", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 442.0, "iv": 2.0393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0331, "vega": 0.0102, "theta": -0.0477, "rho": 0.0011, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "ZCSH261120P00039670", "bid": 6.7, "bid_size": 294.0, "ask": 9.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0342, "vega": 0.0094, "theta": -0.0484, "rho": -0.006, "theo": 8.8954, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261120C00040000", "bid": 0.15, "bid_size": 1.0, "ask": 0.65, "ask_size": 300.0, "iv": 1.1966, "open_interest": 610.0, "volume": 155.0, "delta": 0.1031, "gamma": 0.0313, "vega": 0.0096, "theta": -0.0449, "rho": 0.001, "theo": 0.2537, "change": -1.575, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:07:13", "percent_change": -81.8182, "prev_day_close": 1.92500004172325}, {"option": "ZCSH261120P00040000", "bid": 7.0, "bid_size": 294.0, "ask": 10.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0324, "vega": 0.0089, "theta": -0.0457, "rho": -0.0058, "theo": 9.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-15T10:13:20", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ZCSH261120C00040330", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 459.0, "iv": 2.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0295, "vega": 0.0091, "theta": -0.0421, "rho": 0.001, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-05T11:09:37", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261120P00040330", "bid": 7.4, "bid_size": 293.0, "ask": 10.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0306, "vega": 0.0081, "theta": -0.0429, "rho": -0.0057, "theo": 9.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ZCSH261120C00040670", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 435.0, "iv": 2.1124, "open_interest": 6.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0278, "vega": 0.0085, "theta": -0.0394, "rho": 0.0009, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T10:16:45", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261120P00040670", "bid": 7.7, "bid_size": 447.0, "ask": 11.1, "ask_size": 87.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0289, "vega": 0.0076, "theta": -0.0402, "rho": -0.0054, "theo": 9.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T14:13:04", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ZCSH261120C00041000", "bid": 0.05, "bid_size": 9.0, "ask": 3.5, "ask_size": 497.0, "iv": 2.1577, "open_interest": 27.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0261, "vega": 0.008, "theta": -0.0369, "rho": 0.0008, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:54:09", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "ZCSH261120P00041000", "bid": 8.2, "bid_size": 293.0, "ask": 11.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0272, "vega": 0.007, "theta": -0.0377, "rho": -0.0053, "theo": 10.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-22T13:44:03", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ZCSH261120C00041330", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 428.0, "iv": 2.1756, "open_interest": 3.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0245, "vega": 0.0075, "theta": -0.0345, "rho": 0.0007, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "ZCSH261120P00041330", "bid": 8.6, "bid_size": 287.0, "ask": 11.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0255, "vega": 0.0065, "theta": -0.0354, "rho": -0.005, "theo": 10.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ZCSH261120C00041670", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 529.0, "iv": 2.2074, "open_interest": 249.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.023, "vega": 0.007, "theta": -0.0321, "rho": 0.0007, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T13:35:05", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261120P00041670", "bid": 8.8, "bid_size": 295.0, "ask": 11.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0241, "vega": 0.0059, "theta": -0.0329, "rho": -0.005, "theo": 10.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T14:33:37", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ZCSH261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 427.0, "iv": 2.2378, "open_interest": 14.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0215, "vega": 0.0066, "theta": -0.0299, "rho": 0.0006, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:41:47", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ZCSH261120P00042000", "bid": 8.9, "bid_size": 287.0, "ask": 12.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0228, "vega": 0.0054, "theta": -0.0306, "rho": -0.0044, "theo": 11.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ZCSH261120C00042330", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 425.0, "iv": 2.0986, "open_interest": 4.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0201, "vega": 0.0062, "theta": -0.0278, "rho": 0.0006, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T11:44:34", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZCSH261120P00042330", "bid": 9.2, "bid_size": 296.0, "ask": 12.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0215, "vega": 0.0048, "theta": -0.0284, "rho": -0.0044, "theo": 11.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ZCSH261120C00042670", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 432.0, "iv": 2.1858, "open_interest": 6.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0187, "vega": 0.0057, "theta": -0.0258, "rho": 0.0005, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "ZCSH261120P00042670", "bid": 9.8, "bid_size": 295.0, "ask": 12.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0201, "vega": 0.0045, "theta": -0.0262, "rho": -0.0041, "theo": 11.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ZCSH261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 615.0, "iv": 2.2145, "open_interest": 3.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0175, "vega": 0.0054, "theta": -0.0239, "rho": 0.0005, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T12:30:52", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "ZCSH261120P00043000", "bid": 10.1, "bid_size": 286.0, "ask": 13.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.019, "vega": 0.0038, "theta": -0.0242, "rho": -0.0038, "theo": 12.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ZCSH261120C00043330", "bid": 0.05, "bid_size": 10.0, "ask": 2.95, "ask_size": 606.0, "iv": 2.2139, "open_interest": 13.0, "volume": 1.0, "delta": 0.0439, "gamma": 0.0163, "vega": 0.005, "theta": -0.0222, "rho": 0.0004, "theo": 0.0922, "change": -0.875, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:29:36", "percent_change": -81.3953, "prev_day_close": 1.07499998807907}, {"option": "ZCSH261120P00043330", "bid": 10.5, "bid_size": 296.0, "ask": 13.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0181, "vega": 0.0035, "theta": -0.0225, "rho": -0.0032, "theo": 12.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-30T10:22:55", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ZCSH261120C00043670", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 602.0, "iv": 2.3572, "open_interest": 16.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0151, "vega": 0.0046, "theta": -0.0204, "rho": 0.0004, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T10:48:16", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ZCSH261120P00043670", "bid": 10.6, "bid_size": 295.0, "ask": 13.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0169, "vega": 0.0029, "theta": -0.0202, "rho": -0.0031, "theo": 12.7313, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 604.0, "iv": 2.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.014, "vega": 0.0043, "theta": -0.0189, "rho": 0.0004, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "ZCSH261120P00044000", "bid": 11.1, "bid_size": 286.0, "ask": 14.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0158, "vega": 0.0028, "theta": -0.0181, "rho": -0.003, "theo": 13.0559, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261120C00045000", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 715.0, "iv": 1.5104, "open_interest": 198.0, "volume": 140.0, "delta": 0.0275, "gamma": 0.0111, "vega": 0.0034, "theta": -0.0147, "rho": 0.0003, "theo": 0.0538, "change": 0.25, "open": 1.6, "high": 1.6, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:28:56", "percent_change": 55.5556, "prev_day_close": 0.450000002980232}, {"option": "ZCSH261120P00045000", "bid": 11.9, "bid_size": 296.0, "ask": 15.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0112, "vega": 0.0013, "theta": -0.0143, "rho": -0.0015, "theo": 14.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ZCSH261120C00046670", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 594.0, "iv": 2.598, "open_interest": 5.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0074, "vega": 0.0022, "theta": -0.0094, "rho": 0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:31:04", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ZCSH261120P00046670", "bid": 13.5, "bid_size": 287.0, "ask": 16.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0107, "rho": -0.0004, "theo": 15.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "ZCSH261120C00048330", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 613.0, "iv": 2.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0047, "vega": 0.0014, "theta": -0.0059, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:35:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ZCSH261120P00048330", "bid": 15.4, "bid_size": 286.0, "ask": 18.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 17.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ZCSH261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 694.0, "iv": 2.6354, "open_interest": 165.0, "volume": 1.0, "delta": 0.006, "gamma": 0.003, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0096, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:16:26", "percent_change": -83.3333, "prev_day_close": 0.300000000745058}, {"option": "ZCSH261120P00050000", "bid": 16.9, "bid_size": 287.0, "ask": 20.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 19.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ZCSH261120C00051670", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 600.0, "iv": 2.9171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZCSH261120P00051670", "bid": 18.7, "bid_size": 295.0, "ask": 21.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 20.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ZCSH261120C00053330", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 602.0, "iv": 3.0214, "open_interest": 7.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T11:34:24", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZCSH261120P00053330", "bid": 20.4, "bid_size": 295.0, "ask": 23.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 22.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ZCSH261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 612.0, "iv": 3.1216, "open_interest": 18.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:39:42", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZCSH261120P00055000", "bid": 21.9, "bid_size": 296.0, "ask": 25.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 24.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "ZCSH261120C00056670", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 613.0, "iv": 3.2173, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZCSH261120P00056670", "bid": 23.7, "bid_size": 295.0, "ask": 26.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 25.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ZCSH261120C00058330", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 612.0, "iv": 3.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZCSH261120P00058330", "bid": 25.4, "bid_size": 295.0, "ask": 28.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 27.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ZCSH261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 722.0, "iv": 2.2624, "open_interest": 106.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:50:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ZCSH261120P00060000", "bid": 26.9, "bid_size": 296.0, "ask": 30.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 29.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ZCSH261218C00018330", "bid": 12.0, "bid_size": 304.0, "ask": 15.4, "ask_size": 147.0, "iv": 1.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0091, "vega": 0.0104, "theta": -0.0134, "rho": 0.0185, "theo": 13.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ZCSH261218P00018330", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 209.0, "iv": 1.4591, "open_interest": 5.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0091, "vega": 0.0105, "theta": -0.0148, "rho": -0.0019, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:11:18", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ZCSH261218C00020000", "bid": 10.7, "bid_size": 305.0, "ask": 13.7, "ask_size": 147.0, "iv": 1.3355, "open_interest": 0.0, "volume": 2.0, "delta": 0.9312, "gamma": 0.013, "vega": 0.0149, "theta": -0.0198, "rho": 0.0191, "theo": 11.8242, "change": -4.25, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T11:39:43", "percent_change": -25.8359, "prev_day_close": 16.4499998092651}, {"option": "ZCSH261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 372.0, "iv": 1.7882, "open_interest": 1.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0131, "vega": 0.015, "theta": -0.0211, "rho": -0.003, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T15:43:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZCSH261218C00021670", "bid": 9.2, "bid_size": 304.0, "ask": 12.4, "ask_size": 162.0, "iv": 1.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0174, "vega": 0.0198, "theta": -0.0268, "rho": 0.0194, "theo": 10.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ZCSH261218P00021670", "bid": 0.05, "bid_size": 1107.0, "ask": 3.8, "ask_size": 344.0, "iv": 1.6184, "open_interest": 24.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0175, "vega": 0.0198, "theta": -0.028, "rho": -0.0043, "theo": 0.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:01:31", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZCSH261218C00023330", "bid": 8.0, "bid_size": 189.0, "ask": 11.1, "ask_size": 245.0, "iv": 1.2568, "open_interest": 30.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0217, "vega": 0.0246, "theta": -0.0338, "rho": 0.0193, "theo": 9.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ZCSH261218P00023330", "bid": 0.05, "bid_size": 1129.0, "ask": 3.9, "ask_size": 329.0, "iv": 1.4283, "open_interest": 6.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0219, "vega": 0.0248, "theta": -0.0349, "rho": -0.006, "theo": 1.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ZCSH261218C00023670", "bid": 7.5, "bid_size": 99.0, "ask": 10.6, "ask_size": 162.0, "iv": 1.1577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0226, "vega": 0.0256, "theta": -0.0352, "rho": 0.0193, "theo": 8.898, "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": 13.1999998092651}, {"option": "ZCSH261218P00023670", "bid": 0.05, "bid_size": 1086.0, "ask": 3.9, "ask_size": 329.0, "iv": 1.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0228, "vega": 0.0257, "theta": -0.0363, "rho": -0.0064, "theo": 1.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "ZCSH261218C00024000", "bid": 7.4, "bid_size": 99.0, "ask": 10.5, "ask_size": 162.0, "iv": 1.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0235, "vega": 0.0265, "theta": -0.0365, "rho": 0.0192, "theo": 8.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "ZCSH261218P00024000", "bid": 0.5, "bid_size": 231.0, "ask": 4.0, "ask_size": 339.0, "iv": 1.4408, "open_interest": 3.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0237, "vega": 0.0266, "theta": -0.0376, "rho": -0.0067, "theo": 1.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ZCSH261218C00024330", "bid": 7.2, "bid_size": 99.0, "ask": 10.3, "ask_size": 163.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0243, "vega": 0.0275, "theta": -0.0378, "rho": 0.0191, "theo": 8.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ZCSH261218P00024330", "bid": 0.05, "bid_size": 1087.0, "ask": 4.0, "ask_size": 329.0, "iv": 1.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0245, "vega": 0.0275, "theta": -0.0389, "rho": -0.0071, "theo": 1.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261218C00024670", "bid": 6.7, "bid_size": 98.0, "ask": 10.0, "ask_size": 162.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0252, "vega": 0.0284, "theta": -0.0391, "rho": 0.019, "theo": 8.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ZCSH261218P00024670", "bid": 0.05, "bid_size": 1087.0, "ask": 4.0, "ask_size": 329.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0254, "vega": 0.0285, "theta": -0.0402, "rho": -0.0075, "theo": 1.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261218C00025000", "bid": 6.8, "bid_size": 99.0, "ask": 9.7, "ask_size": 162.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.026, "vega": 0.0293, "theta": -0.0404, "rho": 0.0189, "theo": 7.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ZCSH261218P00025000", "bid": 0.05, "bid_size": 959.0, "ask": 4.1, "ask_size": 329.0, "iv": 1.2607, "open_interest": 3.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0262, "vega": 0.0294, "theta": -0.0414, "rho": -0.0079, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:03:35", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261218C00025330", "bid": 6.3, "bid_size": 101.0, "ask": 9.5, "ask_size": 162.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0267, "vega": 0.0301, "theta": -0.0416, "rho": 0.0188, "theo": 7.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ZCSH261218P00025330", "bid": 0.05, "bid_size": 958.0, "ask": 4.1, "ask_size": 328.0, "iv": 1.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.027, "vega": 0.0302, "theta": -0.0426, "rho": -0.0083, "theo": 1.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261218C00025670", "bid": 6.4, "bid_size": 99.0, "ask": 9.3, "ask_size": 157.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0275, "vega": 0.031, "theta": -0.0428, "rho": 0.0186, "theo": 7.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ZCSH261218P00025670", "bid": 0.05, "bid_size": 959.0, "ask": 4.1, "ask_size": 328.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0278, "vega": 0.031, "theta": -0.0438, "rho": -0.0087, "theo": 1.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261218C00026000", "bid": 6.2, "bid_size": 99.0, "ask": 9.0, "ask_size": 162.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0282, "vega": 0.0318, "theta": -0.0439, "rho": 0.0185, "theo": 7.2942, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261218P00026000", "bid": 0.6, "bid_size": 264.0, "ask": 4.2, "ask_size": 352.0, "iv": 1.2431, "open_interest": 6.0, "volume": 1.0, "delta": -0.2437, "gamma": 0.0285, "vega": 0.0319, "theta": -0.0449, "rho": -0.0091, "theo": 1.9123, "change": 0.375, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:49:42", "percent_change": 18.5185, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261218C00026330", "bid": 6.0, "bid_size": 170.0, "ask": 8.8, "ask_size": 318.0, "iv": 1.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.029, "vega": 0.0326, "theta": -0.045, "rho": 0.0184, "theo": 7.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "ZCSH261218P00026330", "bid": 0.05, "bid_size": 935.0, "ask": 4.2, "ask_size": 330.0, "iv": 1.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0293, "vega": 0.0326, "theta": -0.046, "rho": -0.0095, "theo": 2.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261218C00026670", "bid": 5.9, "bid_size": 9.0, "ask": 8.6, "ask_size": 409.0, "iv": 1.2027, "open_interest": 54.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0297, "vega": 0.0333, "theta": -0.0461, "rho": 0.0182, "theo": 6.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T10:19:10", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "ZCSH261218P00026670", "bid": 1.5, "bid_size": 216.0, "ask": 4.2, "ask_size": 332.0, "iv": 1.2946, "open_interest": 20.0, "volume": 1.0, "delta": -0.2665, "gamma": 0.03, "vega": 0.0334, "theta": -0.047, "rho": -0.0099, "theo": 2.159, "change": 0.125, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:29:52", "percent_change": 5.88236, "prev_day_close": 2.12499995529652}, {"option": "ZCSH261218C00027000", "bid": 5.6, "bid_size": 218.0, "ask": 8.4, "ask_size": 345.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0303, "vega": 0.034, "theta": -0.0471, "rho": 0.018, "theo": 6.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ZCSH261218P00027000", "bid": 0.05, "bid_size": 936.0, "ask": 4.3, "ask_size": 372.0, "iv": 1.0563, "open_interest": 0.0, "volume": 1.0, "delta": -0.2779, "gamma": 0.0306, "vega": 0.0341, "theta": -0.048, "rho": -0.0104, "theo": 2.2872, "change": 0.095, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:49:42", "percent_change": 4.57832, "prev_day_close": 2.07499995268881}, {"option": "ZCSH261218C00027330", "bid": 5.3, "bid_size": 232.0, "ask": 8.1, "ask_size": 365.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.031, "vega": 0.0347, "theta": -0.048, "rho": 0.0178, "theo": 6.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ZCSH261218P00027330", "bid": 0.15, "bid_size": 936.0, "ask": 4.3, "ask_size": 325.0, "iv": 1.0322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0313, "vega": 0.0347, "theta": -0.049, "rho": -0.0108, "theo": 2.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "ZCSH261218C00027670", "bid": 5.1, "bid_size": 233.0, "ask": 7.9, "ask_size": 387.0, "iv": 1.1509, "open_interest": 0.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0316, "vega": 0.0354, "theta": -0.049, "rho": 0.0176, "theo": 6.275, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261218P00027670", "bid": 0.25, "bid_size": 937.0, "ask": 4.4, "ask_size": 309.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3015, "gamma": 0.0319, "vega": 0.0354, "theta": -0.0499, "rho": -0.0112, "theo": 2.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ZCSH261218C00028000", "bid": 4.9, "bid_size": 232.0, "ask": 7.8, "ask_size": 360.0, "iv": 1.1597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0321, "vega": 0.036, "theta": -0.0498, "rho": 0.0174, "theo": 6.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-01T15:26:18", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ZCSH261218P00028000", "bid": 1.55, "bid_size": 305.0, "ask": 4.5, "ask_size": 319.0, "iv": 1.1763, "open_interest": 27.0, "volume": 21.0, "delta": -0.3133, "gamma": 0.0325, "vega": 0.036, "theta": -0.0507, "rho": -0.0116, "theo": 2.7011, "change": 0.755, "open": 2.95, "high": 2.95, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T13:56:08", "percent_change": 34.7127, "prev_day_close": 2.1749999076128}, {"option": "ZCSH261218C00028330", "bid": 4.7, "bid_size": 232.0, "ask": 7.6, "ask_size": 360.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0327, "vega": 0.0366, "theta": -0.0506, "rho": 0.0173, "theo": 5.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ZCSH261218P00028330", "bid": 0.55, "bid_size": 377.0, "ask": 4.5, "ask_size": 310.0, "iv": 0.9977, "open_interest": 3.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0331, "vega": 0.0366, "theta": -0.0515, "rho": -0.0121, "theo": 2.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T13:29:49", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "ZCSH261218C00028670", "bid": 4.4, "bid_size": 232.0, "ask": 7.4, "ask_size": 360.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0332, "vega": 0.0371, "theta": -0.0514, "rho": 0.017, "theo": 5.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "ZCSH261218P00028670", "bid": 2.4, "bid_size": 11.0, "ask": 4.3, "ask_size": 2.0, "iv": 1.0577, "open_interest": 0.0, "volume": 3.0, "delta": -0.3374, "gamma": 0.0336, "vega": 0.0371, "theta": -0.0522, "rho": -0.0125, "theo": 3.0009, "change": 0.775, "open": 2.5, "high": 3.1, "low": 2.5, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:23:58", "percent_change": 33.3333, "prev_day_close": 2.3250000923872}, {"option": "ZCSH261218C00029000", "bid": 4.2, "bid_size": 236.0, "ask": 7.2, "ask_size": 367.0, "iv": 1.1263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0337, "vega": 0.0376, "theta": -0.052, "rho": 0.0168, "theo": 5.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ZCSH261218P00029000", "bid": 0.9, "bid_size": 379.0, "ask": 4.6, "ask_size": 178.0, "iv": 0.9764, "open_interest": 1.0, "volume": 3.0, "delta": -0.3493, "gamma": 0.0341, "vega": 0.0376, "theta": -0.0529, "rho": -0.0129, "theo": 3.1547, "change": 0.835, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T13:26:21", "percent_change": 35.1579, "prev_day_close": 2.37500008940697}, {"option": "ZCSH261218C00029330", "bid": 4.0, "bid_size": 233.0, "ask": 7.0, "ask_size": 369.0, "iv": 1.1175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0341, "vega": 0.0381, "theta": -0.0527, "rho": 0.0166, "theo": 5.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ZCSH261218P00029330", "bid": 1.0, "bid_size": 380.0, "ask": 4.7, "ask_size": 178.0, "iv": 0.9616, "open_interest": 1.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0346, "vega": 0.0381, "theta": -0.0535, "rho": -0.0133, "theo": 3.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-27T12:54:51", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "ZCSH261218C00029670", "bid": 3.8, "bid_size": 237.0, "ask": 6.8, "ask_size": 376.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0345, "vega": 0.0385, "theta": -0.0533, "rho": 0.0164, "theo": 5.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ZCSH261218P00029670", "bid": 1.15, "bid_size": 381.0, "ask": 4.8, "ask_size": 176.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.035, "vega": 0.0385, "theta": -0.0541, "rho": -0.0137, "theo": 3.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "ZCSH261218C00030000", "bid": 3.6, "bid_size": 328.0, "ask": 6.7, "ask_size": 460.0, "iv": 1.1114, "open_interest": 35.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0349, "vega": 0.0389, "theta": -0.0538, "rho": 0.0161, "theo": 5.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-26T13:51:48", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ZCSH261218P00030000", "bid": 3.0, "bid_size": 292.0, "ask": 5.0, "ask_size": 211.0, "iv": 1.1726, "open_interest": 146.0, "volume": 1.0, "delta": -0.3857, "gamma": 0.0354, "vega": 0.0389, "theta": -0.0546, "rho": -0.0142, "theo": 3.6466, "change": 0.35, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:52:33", "percent_change": 13.2075, "prev_day_close": 2.65000000596046}, {"option": "ZCSH261218C00030330", "bid": 3.5, "bid_size": 238.0, "ask": 6.5, "ask_size": 382.0, "iv": 1.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0353, "vega": 0.0392, "theta": -0.0543, "rho": 0.0159, "theo": 4.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ZCSH261218P00030330", "bid": 1.5, "bid_size": 373.0, "ask": 5.1, "ask_size": 174.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0357, "vega": 0.0392, "theta": -0.0551, "rho": -0.0146, "theo": 3.8175, "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": 2.72499999403954}, {"option": "ZCSH261218C00030670", "bid": 3.2, "bid_size": 236.0, "ask": 6.4, "ask_size": 400.0, "iv": 1.1015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0356, "vega": 0.0396, "theta": -0.0547, "rho": 0.0157, "theo": 4.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ZCSH261218P00030670", "bid": 1.7, "bid_size": 371.0, "ask": 5.3, "ask_size": 173.0, "iv": 0.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0361, "vega": 0.0395, "theta": -0.0555, "rho": -0.0151, "theo": 3.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ZCSH261218C00031000", "bid": 3.1, "bid_size": 233.0, "ask": 6.4, "ask_size": 389.0, "iv": 1.126, "open_interest": 6.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0358, "vega": 0.0398, "theta": -0.0551, "rho": 0.0154, "theo": 4.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-10-08T10:03:14", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ZCSH261218P00031000", "bid": 3.6, "bid_size": 11.0, "ask": 5.4, "ask_size": 156.0, "iv": 1.1606, "open_interest": 10.0, "volume": 2.0, "delta": -0.4221, "gamma": 0.0364, "vega": 0.0398, "theta": -0.0559, "rho": -0.0154, "theo": 4.1765, "change": 1.01, "open": 3.0, "high": 3.91, "low": 3.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T15:25:07", "percent_change": 34.8276, "prev_day_close": 2.89999997615814}, {"option": "ZCSH261218C00031330", "bid": 2.7, "bid_size": 234.0, "ask": 6.1, "ask_size": 390.0, "iv": 1.0744, "open_interest": 3.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0361, "vega": 0.0401, "theta": -0.0554, "rho": 0.0152, "theo": 4.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ZCSH261218P00031330", "bid": 2.2, "bid_size": 308.0, "ask": 5.6, "ask_size": 150.0, "iv": 0.9639, "open_interest": 3.0, "volume": 1.0, "delta": -0.4341, "gamma": 0.0366, "vega": 0.04, "theta": -0.0562, "rho": -0.0159, "theo": 4.3592, "change": 1.215, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T15:25:07", "percent_change": 40.1653, "prev_day_close": 3.0249999165535}, {"option": "ZCSH261218C00031670", "bid": 2.6, "bid_size": 325.0, "ask": 6.0, "ask_size": 457.0, "iv": 1.0854, "open_interest": 100.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0363, "vega": 0.0403, "theta": -0.0556, "rho": 0.0149, "theo": 4.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ZCSH261218P00031670", "bid": 2.4, "bid_size": 339.0, "ask": 5.8, "ask_size": 154.0, "iv": 0.9655, "open_interest": 12.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0368, "vega": 0.0402, "theta": -0.0564, "rho": -0.0162, "theo": 4.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-13T11:58:12", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ZCSH261218C00032000", "bid": 2.45, "bid_size": 241.0, "ask": 6.0, "ask_size": 404.0, "iv": 1.1006, "open_interest": 1.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0365, "vega": 0.0405, "theta": -0.0558, "rho": 0.0146, "theo": 4.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T09:42:43", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ZCSH261218P00032000", "bid": 2.6, "bid_size": 327.0, "ask": 6.0, "ask_size": 149.0, "iv": 0.9675, "open_interest": 11.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.037, "vega": 0.0403, "theta": -0.0566, "rho": -0.0167, "theo": 4.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T13:55:22", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "ZCSH261218C00032330", "bid": 2.35, "bid_size": 330.0, "ask": 5.9, "ask_size": 481.0, "iv": 1.1086, "open_interest": 103.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0366, "vega": 0.0406, "theta": -0.056, "rho": 0.0144, "theo": 3.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-16T10:07:31", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "ZCSH261218P00032330", "bid": 2.8, "bid_size": 333.0, "ask": 6.2, "ask_size": 151.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0372, "vega": 0.0404, "theta": -0.0568, "rho": -0.017, "theo": 4.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-13T09:41:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ZCSH261218C00032670", "bid": 2.2, "bid_size": 242.0, "ask": 5.7, "ask_size": 403.0, "iv": 1.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0367, "vega": 0.0407, "theta": -0.0561, "rho": 0.0141, "theo": 3.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ZCSH261218P00032670", "bid": 3.0, "bid_size": 333.0, "ask": 6.4, "ask_size": 149.0, "iv": 0.9666, "open_interest": 3.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0373, "vega": 0.0406, "theta": -0.0569, "rho": -0.0176, "theo": 5.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ZCSH261218C00033000", "bid": 2.1, "bid_size": 242.0, "ask": 5.5, "ask_size": 408.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0368, "vega": 0.0408, "theta": -0.0562, "rho": 0.0139, "theo": 3.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ZCSH261218P00033000", "bid": 3.1, "bid_size": 186.0, "ask": 6.6, "ask_size": 95.0, "iv": 0.9531, "open_interest": 15.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0374, "vega": 0.0406, "theta": -0.0569, "rho": -0.0178, "theo": 5.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-11-04T12:13:31", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "ZCSH261218C00033330", "bid": 1.95, "bid_size": 343.0, "ask": 5.5, "ask_size": 589.0, "iv": 1.1036, "open_interest": 701.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0369, "vega": 0.0408, "theta": -0.0562, "rho": 0.0136, "theo": 3.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-10-30T12:07:28", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ZCSH261218P00033330", "bid": 3.5, "bid_size": 177.0, "ask": 6.8, "ask_size": 90.0, "iv": 0.9756, "open_interest": 3.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0375, "vega": 0.0406, "theta": -0.0569, "rho": -0.0182, "theo": 5.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-09T11:14:50", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ZCSH261218C00033670", "bid": 1.85, "bid_size": 240.0, "ask": 5.4, "ask_size": 407.0, "iv": 1.1089, "open_interest": 3.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0369, "vega": 0.0408, "theta": -0.0561, "rho": 0.0134, "theo": 3.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ZCSH261218P00033670", "bid": 3.7, "bid_size": 177.0, "ask": 7.0, "ask_size": 90.0, "iv": 0.9708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0375, "vega": 0.0405, "theta": -0.0569, "rho": -0.0184, "theo": 5.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ZCSH261218C00034000", "bid": 1.7, "bid_size": 245.0, "ask": 5.3, "ask_size": 412.0, "iv": 1.1064, "open_interest": 15.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0369, "vega": 0.0407, "theta": -0.0561, "rho": 0.0131, "theo": 3.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T12:23:46", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ZCSH261218P00034000", "bid": 3.9, "bid_size": 177.0, "ask": 7.2, "ask_size": 82.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0375, "vega": 0.0405, "theta": -0.0568, "rho": -0.0189, "theo": 5.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ZCSH261218C00034330", "bid": 1.6, "bid_size": 329.0, "ask": 5.2, "ask_size": 452.0, "iv": 1.1093, "open_interest": 60.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0368, "vega": 0.0407, "theta": -0.0559, "rho": 0.0128, "theo": 3.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ZCSH261218P00034330", "bid": 4.0, "bid_size": 177.0, "ask": 7.4, "ask_size": 80.0, "iv": 0.949, "open_interest": 1.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0375, "vega": 0.0403, "theta": -0.0567, "rho": -0.0192, "theo": 6.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T14:01:33", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ZCSH261218C00034670", "bid": 1.45, "bid_size": 244.0, "ask": 5.1, "ask_size": 410.0, "iv": 1.1061, "open_interest": 0.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0368, "vega": 0.0406, "theta": -0.0558, "rho": 0.0126, "theo": 3.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ZCSH261218P00034670", "bid": 4.4, "bid_size": 177.0, "ask": 7.6, "ask_size": 80.0, "iv": 0.9662, "open_interest": 9.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0375, "vega": 0.0402, "theta": -0.0565, "rho": -0.0197, "theo": 6.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ZCSH261218C00035000", "bid": 1.35, "bid_size": 324.0, "ask": 5.0, "ask_size": 457.0, "iv": 1.1074, "open_interest": 25.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0367, "vega": 0.0404, "theta": -0.0555, "rho": 0.0123, "theo": 3.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:24:38", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ZCSH261218P00035000", "bid": 4.7, "bid_size": 177.0, "ask": 7.9, "ask_size": 79.0, "iv": 0.9845, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0374, "vega": 0.0401, "theta": -0.0563, "rho": -0.0198, "theo": 6.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-10-01T15:32:46", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ZCSH261218C00035330", "bid": 1.25, "bid_size": 243.0, "ask": 4.9, "ask_size": 406.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0366, "vega": 0.0403, "theta": -0.0553, "rho": 0.012, "theo": 2.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "ZCSH261218P00035330", "bid": 4.9, "bid_size": 177.0, "ask": 8.1, "ask_size": 79.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0373, "vega": 0.0399, "theta": -0.056, "rho": -0.0202, "theo": 6.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ZCSH261218C00035670", "bid": 1.1, "bid_size": 225.0, "ask": 4.7, "ask_size": 385.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0364, "vega": 0.0401, "theta": -0.055, "rho": 0.0118, "theo": 2.8179, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261218P00035670", "bid": 5.0, "bid_size": 176.0, "ask": 8.3, "ask_size": 80.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0372, "vega": 0.0396, "theta": -0.0557, "rho": -0.0204, "theo": 7.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ZCSH261218C00036000", "bid": 1.0, "bid_size": 261.0, "ask": 4.7, "ask_size": 446.0, "iv": 1.1014, "open_interest": 12.0, "volume": 4.0, "delta": 0.4213, "gamma": 0.0362, "vega": 0.0399, "theta": -0.0547, "rho": 0.0115, "theo": 2.7198, "change": -2.25, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:49:42", "percent_change": -44.1176, "prev_day_close": 5.09999990463257}, {"option": "ZCSH261218P00036000", "bid": 5.3, "bid_size": 177.0, "ask": 8.5, "ask_size": 79.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.037, "vega": 0.0394, "theta": -0.0554, "rho": -0.0207, "theo": 7.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ZCSH261218C00036330", "bid": 0.9, "bid_size": 302.0, "ask": 4.6, "ask_size": 482.0, "iv": 1.0997, "open_interest": 809.0, "volume": 0.0, "delta": 0.411, "gamma": 0.036, "vega": 0.0396, "theta": -0.0543, "rho": 0.0113, "theo": 2.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:31:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ZCSH261218P00036330", "bid": 5.6, "bid_size": 176.0, "ask": 8.7, "ask_size": 73.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0368, "vega": 0.0391, "theta": -0.055, "rho": -0.0209, "theo": 7.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ZCSH261218C00036670", "bid": 0.8, "bid_size": 288.0, "ask": 4.6, "ask_size": 454.0, "iv": 1.1106, "open_interest": 46.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0358, "vega": 0.0394, "theta": -0.0539, "rho": 0.011, "theo": 2.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.49, "last_trade_time": "2026-10-13T10:07:27", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ZCSH261218P00036670", "bid": 5.7, "bid_size": 309.0, "ask": 9.0, "ask_size": 81.0, "iv": 0.944, "open_interest": 18.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0366, "vega": 0.0388, "theta": -0.0546, "rho": -0.0213, "theo": 7.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZCSH261218C00037000", "bid": 0.65, "bid_size": 261.0, "ask": 4.5, "ask_size": 485.0, "iv": 1.1012, "open_interest": 9.0, "volume": 1.0, "delta": 0.3905, "gamma": 0.0356, "vega": 0.0391, "theta": -0.0535, "rho": 0.0108, "theo": 2.4405, "change": -2.13, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:49:42", "percent_change": -45.3191, "prev_day_close": 4.70000004768372}, {"option": "ZCSH261218P00037000", "bid": 6.1, "bid_size": 177.0, "ask": 9.2, "ask_size": 73.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0364, "vega": 0.0386, "theta": -0.0542, "rho": -0.0218, "theo": 8.0643, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261218C00037330", "bid": 0.55, "bid_size": 233.0, "ask": 4.5, "ask_size": 406.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0353, "vega": 0.0388, "theta": -0.053, "rho": 0.0105, "theo": 2.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "ZCSH261218P00037330", "bid": 6.3, "bid_size": 305.0, "ask": 9.4, "ask_size": 73.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0362, "vega": 0.0381, "theta": -0.0537, "rho": -0.0217, "theo": 8.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ZCSH261218C00037670", "bid": 0.45, "bid_size": 537.0, "ask": 4.4, "ask_size": 407.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.035, "vega": 0.0385, "theta": -0.0525, "rho": 0.0103, "theo": 2.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ZCSH261218P00037670", "bid": 6.4, "bid_size": 310.0, "ask": 9.6, "ask_size": 73.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0359, "vega": 0.0378, "theta": -0.0532, "rho": -0.0221, "theo": 8.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ZCSH261218C00038000", "bid": 1.55, "bid_size": 10.0, "ask": 2.65, "ask_size": 240.0, "iv": 1.0423, "open_interest": 72.0, "volume": 14.0, "delta": 0.361, "gamma": 0.0348, "vega": 0.0381, "theta": -0.052, "rho": 0.01, "theo": 2.1866, "change": -1.325, "open": 2.45, "high": 2.65, "low": 1.8, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:38:19", "percent_change": -33.3333, "prev_day_close": 3.97499990463257}, {"option": "ZCSH261218P00038000", "bid": 6.8, "bid_size": 312.0, "ask": 9.9, "ask_size": 73.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0356, "vega": 0.0373, "theta": -0.0527, "rho": -0.0222, "theo": 8.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ZCSH261218C00038330", "bid": 0.25, "bid_size": 951.0, "ask": 4.3, "ask_size": 413.0, "iv": 1.1085, "open_interest": 9.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0344, "vega": 0.0378, "theta": -0.0515, "rho": 0.0098, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-22T10:20:31", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ZCSH261218P00038330", "bid": 7.0, "bid_size": 318.0, "ask": 10.1, "ask_size": 73.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0353, "vega": 0.0369, "theta": -0.0521, "rho": -0.0224, "theo": 9.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ZCSH261218C00038670", "bid": 0.15, "bid_size": 951.0, "ask": 4.3, "ask_size": 403.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0341, "vega": 0.0374, "theta": -0.0509, "rho": 0.0095, "theo": 2.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ZCSH261218P00038670", "bid": 7.3, "bid_size": 312.0, "ask": 10.3, "ask_size": 72.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.035, "vega": 0.0365, "theta": -0.0516, "rho": -0.0224, "theo": 9.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "ZCSH261218C00039000", "bid": 1.4, "bid_size": 10.0, "ask": 2.55, "ask_size": 218.0, "iv": 1.0683, "open_interest": 3.0, "volume": 11.0, "delta": 0.333, "gamma": 0.0338, "vega": 0.037, "theta": -0.0503, "rho": 0.0093, "theo": 1.9566, "change": -1.325, "open": 1.55, "high": 2.6, "low": 1.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:27:32", "percent_change": -33.758, "prev_day_close": 3.92499995231628}, {"option": "ZCSH261218P00039000", "bid": 7.5, "bid_size": 310.0, "ask": 10.6, "ask_size": 73.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0347, "vega": 0.036, "theta": -0.051, "rho": -0.0228, "theo": 9.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ZCSH261218C00039330", "bid": 0.05, "bid_size": 953.0, "ask": 4.2, "ask_size": 407.0, "iv": 1.1276, "open_interest": 1.0, "volume": 1.0, "delta": 0.3241, "gamma": 0.0334, "vega": 0.0366, "theta": -0.0497, "rho": 0.0091, "theo": 1.8855, "change": -1.315, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T15:27:32", "percent_change": -34.3791, "prev_day_close": 3.82500004768372}, {"option": "ZCSH261218P00039330", "bid": 7.8, "bid_size": 312.0, "ask": 10.8, "ask_size": 71.0, "iv": 0.9011, "open_interest": 3.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0344, "vega": 0.0357, "theta": -0.0504, "rho": -0.0232, "theo": 9.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T12:31:42", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ZCSH261218C00039670", "bid": 0.05, "bid_size": 941.0, "ask": 4.2, "ask_size": 408.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.315, "gamma": 0.033, "vega": 0.0361, "theta": -0.0491, "rho": 0.0088, "theo": 1.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ZCSH261218P00039670", "bid": 8.0, "bid_size": 323.0, "ask": 11.1, "ask_size": 61.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.034, "vega": 0.0351, "theta": -0.0497, "rho": -0.0229, "theo": 10.1203, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261218C00040000", "bid": 1.25, "bid_size": 3.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.055, "open_interest": 94.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0326, "vega": 0.0357, "theta": -0.0485, "rho": 0.0086, "theo": 1.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T13:47:38", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "ZCSH261218P00040000", "bid": 8.3, "bid_size": 329.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0336, "vega": 0.0346, "theta": -0.0491, "rho": -0.0232, "theo": 10.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ZCSH261218C00040330", "bid": 0.05, "bid_size": 962.0, "ask": 4.1, "ask_size": 400.0, "iv": 1.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0322, "vega": 0.0352, "theta": -0.0478, "rho": 0.0084, "theo": 1.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "ZCSH261218P00040330", "bid": 8.5, "bid_size": 323.0, "ask": 11.6, "ask_size": 58.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0333, "vega": 0.0341, "theta": -0.0484, "rho": -0.0232, "theo": 10.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ZCSH261218C00040670", "bid": 0.05, "bid_size": 951.0, "ask": 4.1, "ask_size": 381.0, "iv": 1.188, "open_interest": 3.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0318, "vega": 0.0348, "theta": -0.0471, "rho": 0.0082, "theo": 1.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T10:13:41", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ZCSH261218P00040670", "bid": 8.8, "bid_size": 303.0, "ask": 11.8, "ask_size": 57.0, "iv": 0.8556, "open_interest": 2.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0329, "vega": 0.0335, "theta": -0.0477, "rho": -0.0234, "theo": 10.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.86, "last_trade_time": "2026-11-06T11:54:34", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZCSH261218C00041000", "bid": 0.05, "bid_size": 963.0, "ask": 4.0, "ask_size": 397.0, "iv": 1.1917, "open_interest": 16.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0314, "vega": 0.0343, "theta": -0.0464, "rho": 0.008, "theo": 1.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-04T10:49:01", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "ZCSH261218P00041000", "bid": 9.0, "bid_size": 300.0, "ask": 12.1, "ask_size": 59.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0325, "vega": 0.033, "theta": -0.047, "rho": -0.0232, "theo": 11.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ZCSH261218C00041330", "bid": 0.05, "bid_size": 941.0, "ask": 4.0, "ask_size": 408.0, "iv": 1.2088, "open_interest": 9.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.031, "vega": 0.0338, "theta": -0.0458, "rho": 0.0077, "theo": 1.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ZCSH261218P00041330", "bid": 9.3, "bid_size": 300.0, "ask": 12.4, "ask_size": 59.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.032, "vega": 0.0322, "theta": -0.0463, "rho": -0.0234, "theo": 11.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ZCSH261218C00041670", "bid": 0.05, "bid_size": 964.0, "ask": 4.0, "ask_size": 400.0, "iv": 1.2262, "open_interest": 11.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0306, "vega": 0.0333, "theta": -0.045, "rho": 0.0075, "theo": 1.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T15:49:05", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ZCSH261218P00041670", "bid": 9.6, "bid_size": 306.0, "ask": 12.6, "ask_size": 66.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0316, "vega": 0.0319, "theta": -0.0456, "rho": -0.0238, "theo": 11.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ZCSH261218C00042000", "bid": 0.05, "bid_size": 941.0, "ask": 4.0, "ask_size": 389.0, "iv": 1.2428, "open_interest": 7.0, "volume": 1.0, "delta": 0.258, "gamma": 0.0301, "vega": 0.0328, "theta": -0.0443, "rho": 0.0073, "theo": 1.3913, "change": -1.775, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:23:38", "percent_change": -55.9055, "prev_day_close": 3.17500001192093}, {"option": "ZCSH261218P00042000", "bid": 9.9, "bid_size": 300.0, "ask": 12.9, "ask_size": 62.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0312, "vega": 0.0314, "theta": -0.0449, "rho": -0.0235, "theo": 12.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ZCSH261218C00042330", "bid": 0.05, "bid_size": 961.0, "ask": 3.9, "ask_size": 395.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0297, "vega": 0.0323, "theta": -0.0436, "rho": 0.0071, "theo": 1.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ZCSH261218P00042330", "bid": 10.2, "bid_size": 300.0, "ask": 13.2, "ask_size": 60.0, "iv": 0.8258, "open_interest": 9.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0308, "vega": 0.0307, "theta": -0.0442, "rho": -0.0235, "theo": 12.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ZCSH261218C00042670", "bid": 0.05, "bid_size": 953.0, "ask": 3.9, "ask_size": 398.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0292, "vega": 0.0318, "theta": -0.0428, "rho": 0.0069, "theo": 1.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "ZCSH261218P00042670", "bid": 10.3, "bid_size": 301.0, "ask": 13.5, "ask_size": 67.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0303, "vega": 0.0302, "theta": -0.0434, "rho": -0.0237, "theo": 12.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ZCSH261218C00043000", "bid": 0.05, "bid_size": 962.0, "ask": 3.9, "ask_size": 386.0, "iv": 1.2775, "open_interest": 2.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0287, "vega": 0.0313, "theta": -0.0421, "rho": 0.0067, "theo": 1.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-06T15:24:27", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "ZCSH261218P00043000", "bid": 10.7, "bid_size": 300.0, "ask": 13.9, "ask_size": 59.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0299, "vega": 0.0295, "theta": -0.0427, "rho": -0.0236, "theo": 12.8957, "change": 0.0, "open": 0.0, "high": 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": "ZCSH261218C00043330", "bid": 0.05, "bid_size": 1015.0, "ask": 3.9, "ask_size": 442.0, "iv": 1.2931, "open_interest": 41.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0283, "vega": 0.0307, "theta": -0.0414, "rho": 0.0065, "theo": 1.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T11:53:26", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ZCSH261218P00043330", "bid": 10.9, "bid_size": 307.0, "ask": 14.2, "ask_size": 59.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0294, "vega": 0.029, "theta": -0.0419, "rho": -0.0238, "theo": 13.1815, "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": 10.5999999046326}, {"option": "ZCSH261218C00045000", "bid": 0.55, "bid_size": 18.0, "ask": 3.0, "ask_size": 490.0, "iv": 1.3103, "open_interest": 171.0, "volume": 7.0, "delta": 0.1966, "gamma": 0.0259, "vega": 0.0281, "theta": -0.0376, "rho": 0.0057, "theo": 0.9797, "change": -0.925, "open": 1.0, "high": 1.45, "low": 1.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:45:12", "percent_change": -38.9474, "prev_day_close": 2.37499994039536}, {"option": "ZCSH261218P00045000", "bid": 12.4, "bid_size": 308.0, "ask": 15.7, "ask_size": 58.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0272, "vega": 0.0258, "theta": -0.0381, "rho": -0.0231, "theo": 14.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ZCSH261218C00046670", "bid": 0.05, "bid_size": 1116.0, "ask": 3.7, "ask_size": 447.0, "iv": 1.4107, "open_interest": 20.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0235, "vega": 0.0254, "theta": -0.0339, "rho": 0.0048, "theo": 0.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-09-30T14:49:05", "percent_change": 0.0, "prev_day_close": 2.22500009834766}, {"option": "ZCSH261218P00046670", "bid": 14.0, "bid_size": 306.0, "ask": 17.2, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0248, "vega": 0.0225, "theta": -0.0343, "rho": -0.0224, "theo": 16.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ZCSH261218C00048330", "bid": 0.05, "bid_size": 1049.0, "ask": 3.7, "ask_size": 436.0, "iv": 1.477, "open_interest": 3.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0212, "vega": 0.0228, "theta": -0.0303, "rho": 0.0042, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ZCSH261218P00048330", "bid": 15.6, "bid_size": 305.0, "ask": 19.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0227, "vega": 0.0196, "theta": -0.0308, "rho": -0.0213, "theo": 17.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ZCSH261218C00050000", "bid": 0.2, "bid_size": 16.0, "ask": 1.6, "ask_size": 416.0, "iv": 1.2064, "open_interest": 604.0, "volume": 61.0, "delta": 0.1211, "gamma": 0.0189, "vega": 0.0204, "theta": -0.0269, "rho": 0.0035, "theo": 0.5366, "change": -1.375, "open": 0.55, "high": 0.76, "low": 0.55, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:59:28", "percent_change": -66.2651, "prev_day_close": 2.07499995268881}, {"option": "ZCSH261218P00050000", "bid": 17.2, "bid_size": 297.0, "ask": 20.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0207, "vega": 0.0166, "theta": -0.0274, "rho": -0.0195, "theo": 19.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ZCSH261218C00051670", "bid": 0.05, "bid_size": 15.0, "ask": 3.6, "ask_size": 422.0, "iv": 1.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0168, "vega": 0.018, "theta": -0.0237, "rho": 0.003, "theo": 0.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-05T12:29:06", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZCSH261218P00051670", "bid": 19.0, "bid_size": 300.0, "ask": 22.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0186, "vega": 0.0135, "theta": -0.0245, "rho": -0.0177, "theo": 20.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ZCSH261218C00053330", "bid": 0.05, "bid_size": 15.0, "ask": 3.6, "ask_size": 422.0, "iv": 1.6405, "open_interest": 9.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0148, "vega": 0.0159, "theta": -0.0208, "rho": 0.0025, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "ZCSH261218P00053330", "bid": 20.6, "bid_size": 300.0, "ask": 23.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0168, "vega": 0.0103, "theta": -0.0217, "rho": -0.0139, "theo": 22.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ZCSH261218C00055000", "bid": 0.05, "bid_size": 9.0, "ask": 3.6, "ask_size": 423.0, "iv": 1.6946, "open_interest": 5.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.013, "vega": 0.0139, "theta": -0.0181, "rho": 0.0021, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:21:25", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261218P00055000", "bid": 22.1, "bid_size": 300.0, "ask": 25.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0157, "vega": 0.0078, "theta": -0.0191, "rho": -0.0116, "theo": 24.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T09:38:22", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ZCSH261218C00056670", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 427.0, "iv": 1.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0113, "vega": 0.0121, "theta": -0.0157, "rho": 0.0018, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261218P00056670", "bid": 23.9, "bid_size": 300.0, "ask": 26.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0132, "vega": 0.004, "theta": -0.0171, "rho": -0.0056, "theo": 25.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "ZCSH261218C00058330", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 428.0, "iv": 1.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0098, "vega": 0.0105, "theta": -0.0135, "rho": 0.0015, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T13:33:01", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZCSH261218P00058330", "bid": 25.4, "bid_size": 300.0, "ask": 28.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0093, "vega": 0.0026, "theta": -0.0143, "rho": -0.0042, "theo": 27.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ZCSH261218C00060000", "bid": 0.1, "bid_size": 12.0, "ask": 0.95, "ask_size": 310.0, "iv": 1.3137, "open_interest": 1447.0, "volume": 33.0, "delta": 0.0422, "gamma": 0.0085, "vega": 0.0091, "theta": -0.0116, "rho": 0.0013, "theo": 0.1538, "change": -0.67, "open": 1.8, "high": 1.8, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:24:10", "percent_change": -53.6, "prev_day_close": 1.24999995529652}, {"option": "ZCSH261218P00060000", "bid": 27.2, "bid_size": 300.0, "ask": 30.2, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0058, "vega": 0.0006, "theta": -0.009, "rho": 0.0, "theo": 29.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ZCSH270319C00018330", "bid": 13.8, "bid_size": 70.0, "ask": 16.7, "ask_size": 64.0, "iv": 1.1522, "open_interest": 39.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0098, "vega": 0.0386, "theta": -0.0153, "rho": 0.0439, "theo": 15.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-16T12:06:16", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "ZCSH270319P00018330", "bid": 0.15, "bid_size": 1408.0, "ask": 3.0, "ask_size": 109.0, "iv": 1.07, "open_interest": 713.0, "volume": 1.0, "delta": -0.1276, "gamma": 0.0099, "vega": 0.0388, "theta": -0.017, "rho": -0.0186, "theo": 1.8797, "change": 0.65, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 43.3333, "prev_day_close": 1.5}, {"option": "ZCSH270319C00020000", "bid": 12.6, "bid_size": 39.0, "ask": 15.8, "ask_size": 50.0, "iv": 1.1579, "open_interest": 13.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0113, "vega": 0.0442, "theta": -0.0178, "rho": 0.0448, "theo": 14.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T14:38:40", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "ZCSH270319P00020000", "bid": 0.35, "bid_size": 689.0, "ask": 4.5, "ask_size": 90.0, "iv": 1.1446, "open_interest": 10.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0114, "vega": 0.0444, "theta": -0.0194, "rho": -0.0228, "theo": 2.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T15:43:20", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ZCSH270319C00021670", "bid": 11.7, "bid_size": 45.0, "ask": 14.9, "ask_size": 93.0, "iv": 1.1774, "open_interest": 30.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0127, "vega": 0.0494, "theta": -0.0201, "rho": 0.0452, "theo": 13.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-15T13:36:07", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ZCSH270319P00021670", "bid": 1.1, "bid_size": 102.0, "ask": 4.9, "ask_size": 84.0, "iv": 1.1308, "open_interest": 9.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0129, "vega": 0.0496, "theta": -0.0216, "rho": -0.0272, "theo": 3.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T10:17:26", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "ZCSH270319C00023330", "bid": 10.7, "bid_size": 81.0, "ask": 14.0, "ask_size": 137.0, "iv": 1.1703, "open_interest": 465.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.014, "vega": 0.0542, "theta": -0.0222, "rho": 0.0453, "theo": 12.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:04:44", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "ZCSH270319P00023330", "bid": 2.25, "bid_size": 100.0, "ask": 5.7, "ask_size": 89.0, "iv": 1.1802, "open_interest": 13.0, "volume": 1.0, "delta": -0.2159, "gamma": 0.0142, "vega": 0.0544, "theta": -0.0235, "rho": -0.0318, "theo": 3.6981, "change": 0.7, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 25.0, "prev_day_close": 2.79999995231628}, {"option": "ZCSH270319C00023670", "bid": 10.4, "bid_size": 37.0, "ask": 13.8, "ask_size": 71.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0142, "vega": 0.0551, "theta": -0.0226, "rho": 0.0453, "theo": 11.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ZCSH270319P00023670", "bid": 2.05, "bid_size": 102.0, "ask": 5.8, "ask_size": 87.0, "iv": 1.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0145, "vega": 0.0553, "theta": -0.0239, "rho": -0.0328, "theo": 3.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ZCSH270319C00024000", "bid": 10.3, "bid_size": 39.0, "ask": 13.7, "ask_size": 69.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0145, "vega": 0.056, "theta": -0.023, "rho": 0.0453, "theo": 11.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "ZCSH270319P00024000", "bid": 2.2, "bid_size": 105.0, "ask": 6.0, "ask_size": 89.0, "iv": 1.1468, "open_interest": 0.0, "volume": 22.0, "delta": -0.2284, "gamma": 0.0147, "vega": 0.0562, "theta": -0.0242, "rho": -0.0337, "theo": 3.9887, "change": 1.225, "open": 4.2, "high": 4.3, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:00:16", "percent_change": 39.8374, "prev_day_close": 3.07499998807907}, {"option": "ZCSH270319C00024330", "bid": 10.0, "bid_size": 39.0, "ask": 13.5, "ask_size": 66.0, "iv": 1.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0147, "vega": 0.0568, "theta": -0.0233, "rho": 0.0452, "theo": 11.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ZCSH270319P00024330", "bid": 2.35, "bid_size": 91.0, "ask": 6.1, "ask_size": 77.0, "iv": 1.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.015, "vega": 0.057, "theta": -0.0246, "rho": -0.0346, "theo": 4.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ZCSH270319C00024670", "bid": 9.8, "bid_size": 38.0, "ask": 13.3, "ask_size": 72.0, "iv": 1.1513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.015, "vega": 0.0577, "theta": -0.0237, "rho": 0.0452, "theo": 11.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ZCSH270319P00024670", "bid": 2.55, "bid_size": 90.0, "ask": 6.3, "ask_size": 77.0, "iv": 1.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0152, "vega": 0.0579, "theta": -0.0249, "rho": -0.0356, "theo": 4.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ZCSH270319C00025000", "bid": 9.7, "bid_size": 48.0, "ask": 13.2, "ask_size": 81.0, "iv": 1.1624, "open_interest": 1.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0152, "vega": 0.0585, "theta": -0.024, "rho": 0.0451, "theo": 11.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "ZCSH270319P00025000", "bid": 2.7, "bid_size": 82.0, "ask": 6.5, "ask_size": 71.0, "iv": 1.1503, "open_interest": 31.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0154, "vega": 0.0587, "theta": -0.0253, "rho": -0.0366, "theo": 4.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T11:42:51", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ZCSH270319C00025330", "bid": 9.6, "bid_size": 57.0, "ask": 13.0, "ask_size": 125.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0154, "vega": 0.0593, "theta": -0.0244, "rho": 0.045, "theo": 11.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "ZCSH270319P00025330", "bid": 2.9, "bid_size": 82.0, "ask": 6.6, "ask_size": 62.0, "iv": 1.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0157, "vega": 0.0595, "theta": -0.0256, "rho": -0.0375, "theo": 4.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ZCSH270319C00025670", "bid": 9.4, "bid_size": 85.0, "ask": 12.9, "ask_size": 125.0, "iv": 1.1667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0156, "vega": 0.0601, "theta": -0.0247, "rho": 0.0449, "theo": 10.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ZCSH270319P00025670", "bid": 3.1, "bid_size": 83.0, "ask": 6.8, "ask_size": 69.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0159, "vega": 0.0603, "theta": -0.0259, "rho": -0.0385, "theo": 4.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "ZCSH270319C00026000", "bid": 9.3, "bid_size": 51.0, "ask": 12.7, "ask_size": 128.0, "iv": 1.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0158, "vega": 0.0609, "theta": -0.025, "rho": 0.0448, "theo": 10.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ZCSH270319P00026000", "bid": 3.1, "bid_size": 80.0, "ask": 7.0, "ask_size": 83.0, "iv": 1.1416, "open_interest": 6.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0161, "vega": 0.061, "theta": -0.0262, "rho": -0.0394, "theo": 4.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ZCSH270319C00026330", "bid": 9.0, "bid_size": 84.0, "ask": 12.5, "ask_size": 122.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.016, "vega": 0.0616, "theta": -0.0254, "rho": 0.0447, "theo": 10.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ZCSH270319P00026330", "bid": 3.5, "bid_size": 74.0, "ask": 7.1, "ask_size": 62.0, "iv": 1.1545, "open_interest": 6.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0163, "vega": 0.0617, "theta": -0.0265, "rho": -0.0404, "theo": 5.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ZCSH270319C00026670", "bid": 8.8, "bid_size": 92.0, "ask": 12.4, "ask_size": 131.0, "iv": 1.1533, "open_interest": 24.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0162, "vega": 0.0623, "theta": -0.0257, "rho": 0.0446, "theo": 10.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.72, "last_trade_time": "2026-11-04T13:27:57", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ZCSH270319P00026670", "bid": 3.7, "bid_size": 81.0, "ask": 7.3, "ask_size": 81.0, "iv": 1.1579, "open_interest": 8.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0166, "vega": 0.0624, "theta": -0.0268, "rho": -0.0414, "theo": 5.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T12:51:15", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ZCSH270319C00027000", "bid": 8.8, "bid_size": 50.0, "ask": 12.2, "ask_size": 127.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0164, "vega": 0.063, "theta": -0.026, "rho": 0.0445, "theo": 10.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ZCSH270319P00027000", "bid": 3.7, "bid_size": 80.0, "ask": 7.5, "ask_size": 84.0, "iv": 1.1459, "open_interest": 15.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0168, "vega": 0.0631, "theta": -0.027, "rho": -0.0423, "theo": 5.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T13:50:48", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ZCSH270319C00027330", "bid": 8.5, "bid_size": 84.0, "ask": 12.1, "ask_size": 131.0, "iv": 1.1531, "open_interest": 1.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0166, "vega": 0.0636, "theta": -0.0262, "rho": 0.0444, "theo": 10.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-06T10:15:05", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ZCSH270319P00027330", "bid": 3.9, "bid_size": 80.0, "ask": 7.7, "ask_size": 84.0, "iv": 1.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.292, "gamma": 0.017, "vega": 0.0638, "theta": -0.0273, "rho": -0.0432, "theo": 5.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ZCSH270319C00027670", "bid": 8.4, "bid_size": 85.0, "ask": 11.9, "ask_size": 139.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0168, "vega": 0.0643, "theta": -0.0265, "rho": 0.0442, "theo": 9.9052, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319P00027670", "bid": 4.1, "bid_size": 80.0, "ask": 7.9, "ask_size": 85.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0171, "vega": 0.0644, "theta": -0.0275, "rho": -0.0441, "theo": 5.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ZCSH270319C00028000", "bid": 8.2, "bid_size": 74.0, "ask": 11.8, "ask_size": 134.0, "iv": 1.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.017, "vega": 0.0649, "theta": -0.0268, "rho": 0.0441, "theo": 9.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ZCSH270319P00028000", "bid": 4.3, "bid_size": 84.0, "ask": 8.1, "ask_size": 86.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0173, "vega": 0.0651, "theta": -0.0278, "rho": -0.0451, "theo": 5.9394, "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": 5.0}, {"option": "ZCSH270319C00028330", "bid": 8.3, "bid_size": 1.0, "ask": 11.6, "ask_size": 132.0, "iv": 1.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0172, "vega": 0.0656, "theta": -0.027, "rho": 0.0439, "theo": 9.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ZCSH270319P00028330", "bid": 4.5, "bid_size": 77.0, "ask": 8.2, "ask_size": 85.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0175, "vega": 0.0657, "theta": -0.028, "rho": -0.046, "theo": 6.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ZCSH270319C00028670", "bid": 8.0, "bid_size": 51.0, "ask": 11.5, "ask_size": 134.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0173, "vega": 0.0662, "theta": -0.0273, "rho": 0.0437, "theo": 9.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ZCSH270319P00028670", "bid": 4.6, "bid_size": 81.0, "ask": 8.4, "ask_size": 87.0, "iv": 1.1423, "open_interest": 1.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0177, "vega": 0.0662, "theta": -0.0282, "rho": -0.047, "theo": 6.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-10-13T10:46:40", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ZCSH270319C00029000", "bid": 7.8, "bid_size": 84.0, "ask": 11.3, "ask_size": 132.0, "iv": 1.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0175, "vega": 0.0667, "theta": -0.0275, "rho": 0.0436, "theo": 9.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "ZCSH270319P00029000", "bid": 4.8, "bid_size": 79.0, "ask": 8.6, "ask_size": 87.0, "iv": 1.1439, "open_interest": 5.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0179, "vega": 0.0668, "theta": -0.0284, "rho": -0.0479, "theo": 6.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-10-20T10:27:07", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ZCSH270319C00029330", "bid": 7.7, "bid_size": 64.0, "ask": 11.2, "ask_size": 135.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0177, "vega": 0.0672, "theta": -0.0278, "rho": 0.0434, "theo": 9.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "ZCSH270319P00029330", "bid": 5.0, "bid_size": 82.0, "ask": 8.8, "ask_size": 89.0, "iv": 1.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.018, "vega": 0.0673, "theta": -0.0286, "rho": -0.0489, "theo": 6.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ZCSH270319C00029670", "bid": 7.6, "bid_size": 50.0, "ask": 11.0, "ask_size": 135.0, "iv": 1.1512, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0178, "vega": 0.0678, "theta": -0.028, "rho": 0.0432, "theo": 9.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ZCSH270319P00029670", "bid": 5.2, "bid_size": 77.0, "ask": 9.0, "ask_size": 85.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0182, "vega": 0.0678, "theta": -0.0288, "rho": -0.0499, "theo": 6.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ZCSH270319C00030000", "bid": 7.4, "bid_size": 81.0, "ask": 10.9, "ask_size": 133.0, "iv": 1.1484, "open_interest": 10.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.018, "vega": 0.0683, "theta": -0.0282, "rho": 0.043, "theo": 8.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-03T13:22:51", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ZCSH270319P00030000", "bid": 5.4, "bid_size": 78.0, "ask": 9.1, "ask_size": 77.0, "iv": 1.1387, "open_interest": 6.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0184, "vega": 0.0683, "theta": -0.029, "rho": -0.0508, "theo": 7.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T12:16:21", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ZCSH270319C00030330", "bid": 7.5, "bid_size": 5.0, "ask": 10.8, "ask_size": 130.0, "iv": 1.1673, "open_interest": 12.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0181, "vega": 0.0688, "theta": -0.0284, "rho": 0.0428, "theo": 8.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ZCSH270319P00030330", "bid": 5.6, "bid_size": 85.0, "ask": 9.3, "ask_size": 77.0, "iv": 1.1391, "open_interest": 3.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0185, "vega": 0.0688, "theta": -0.0292, "rho": -0.0519, "theo": 7.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ZCSH270319C00030670", "bid": 7.2, "bid_size": 52.0, "ask": 10.6, "ask_size": 136.0, "iv": 1.1498, "open_interest": 6.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0182, "vega": 0.0692, "theta": -0.0286, "rho": 0.0426, "theo": 8.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-14T14:57:28", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ZCSH270319P00030670", "bid": 5.8, "bid_size": 79.0, "ask": 9.5, "ask_size": 85.0, "iv": 1.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0186, "vega": 0.0692, "theta": -0.0294, "rho": -0.0526, "theo": 7.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ZCSH270319C00031000", "bid": 7.0, "bid_size": 92.0, "ask": 10.5, "ask_size": 133.0, "iv": 1.1462, "open_interest": 15.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.0184, "vega": 0.0697, "theta": -0.0288, "rho": 0.0424, "theo": 8.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ZCSH270319P00031000", "bid": 6.0, "bid_size": 85.0, "ask": 9.7, "ask_size": 77.0, "iv": 1.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0188, "vega": 0.0696, "theta": -0.0295, "rho": -0.0534, "theo": 7.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ZCSH270319C00031330", "bid": 6.9, "bid_size": 75.0, "ask": 10.3, "ask_size": 136.0, "iv": 1.1424, "open_interest": 12.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0185, "vega": 0.0701, "theta": -0.0289, "rho": 0.0422, "theo": 8.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ZCSH270319P00031330", "bid": 6.3, "bid_size": 57.0, "ask": 9.9, "ask_size": 82.0, "iv": 1.1448, "open_interest": 4.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0189, "vega": 0.07, "theta": -0.0297, "rho": -0.0544, "theo": 7.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-10-06T15:47:23", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ZCSH270319C00031670", "bid": 6.7, "bid_size": 123.0, "ask": 10.0, "ask_size": 214.0, "iv": 1.1246, "open_interest": 441.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0186, "vega": 0.0705, "theta": -0.0291, "rho": 0.042, "theo": 8.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T09:41:12", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ZCSH270319P00031670", "bid": 6.5, "bid_size": 56.0, "ask": 10.1, "ask_size": 83.0, "iv": 1.143, "open_interest": 9.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0191, "vega": 0.0704, "theta": -0.0298, "rho": -0.0555, "theo": 8.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-13T12:48:28", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ZCSH270319C00032000", "bid": 6.7, "bid_size": 86.0, "ask": 10.1, "ask_size": 176.0, "iv": 1.1487, "open_interest": 351.0, "volume": 1.0, "delta": 0.6393, "gamma": 0.0187, "vega": 0.0709, "theta": -0.0292, "rho": 0.0417, "theo": 8.0779, "change": -2.85, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T12:49:54", "percent_change": -25.1101, "prev_day_close": 11.3499999046326}, {"option": "ZCSH270319P00032000", "bid": 6.5, "bid_size": 82.0, "ask": 10.3, "ask_size": 82.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0192, "vega": 0.0708, "theta": -0.03, "rho": -0.0562, "theo": 8.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-10-19T10:07:07", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ZCSH270319C00032330", "bid": 6.5, "bid_size": 126.0, "ask": 9.9, "ask_size": 163.0, "iv": 1.1371, "open_interest": 75.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0188, "vega": 0.0712, "theta": -0.0294, "rho": 0.0415, "theo": 7.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-29T09:49:58", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ZCSH270319P00032330", "bid": 6.7, "bid_size": 76.0, "ask": 10.5, "ask_size": 82.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0193, "vega": 0.0711, "theta": -0.0301, "rho": -0.0571, "theo": 8.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T13:15:05", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ZCSH270319C00032670", "bid": 6.4, "bid_size": 100.0, "ask": 9.8, "ask_size": 140.0, "iv": 1.1398, "open_interest": 24.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0189, "vega": 0.0716, "theta": -0.0295, "rho": 0.0412, "theo": 7.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ZCSH270319P00032670", "bid": 7.1, "bid_size": 57.0, "ask": 10.7, "ask_size": 81.0, "iv": 1.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0194, "vega": 0.0714, "theta": -0.0302, "rho": -0.0581, "theo": 8.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ZCSH270319C00033000", "bid": 6.3, "bid_size": 82.0, "ask": 8.9, "ask_size": 83.0, "iv": 1.0861, "open_interest": 6.0, "volume": 2.0, "delta": 0.621, "gamma": 0.019, "vega": 0.0719, "theta": -0.0296, "rho": 0.041, "theo": 7.7053, "change": -1.95, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T09:52:15", "percent_change": -17.9723, "prev_day_close": 10.8499999046326}, {"option": "ZCSH270319P00033000", "bid": 7.3, "bid_size": 59.0, "ask": 10.8, "ask_size": 43.0, "iv": 1.1293, "open_interest": 3.0, "volume": 0.0, "delta": -0.4, "gamma": 0.0195, "vega": 0.0717, "theta": -0.0303, "rho": -0.059, "theo": 8.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-10-30T14:10:55", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ZCSH270319C00033330", "bid": 6.2, "bid_size": 72.0, "ask": 9.6, "ask_size": 147.0, "iv": 1.1435, "open_interest": 36.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0191, "vega": 0.0722, "theta": -0.0298, "rho": 0.0408, "theo": 7.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T11:12:25", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ZCSH270319P00033330", "bid": 7.5, "bid_size": 76.0, "ask": 11.0, "ask_size": 36.0, "iv": 1.1273, "open_interest": 16.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0196, "vega": 0.072, "theta": -0.0304, "rho": -0.0599, "theo": 9.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-03T11:43:55", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ZCSH270319C00033670", "bid": 6.1, "bid_size": 52.0, "ask": 9.4, "ask_size": 142.0, "iv": 1.1385, "open_interest": 0.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0192, "vega": 0.0725, "theta": -0.0299, "rho": 0.0405, "theo": 7.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ZCSH270319P00033670", "bid": 7.6, "bid_size": 83.0, "ask": 11.2, "ask_size": 39.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0197, "vega": 0.0723, "theta": -0.0305, "rho": -0.0608, "theo": 9.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ZCSH270319C00034000", "bid": 6.0, "bid_size": 66.0, "ask": 8.5, "ask_size": 181.0, "iv": 1.0847, "open_interest": 36.0, "volume": 35.0, "delta": 0.603, "gamma": 0.0193, "vega": 0.0728, "theta": -0.03, "rho": 0.0403, "theo": 7.3496, "change": -3.3, "open": 7.0, "high": 7.2, "low": 7.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:55:08", "percent_change": -31.4286, "prev_day_close": 10.5}, {"option": "ZCSH270319P00034000", "bid": 7.9, "bid_size": 78.0, "ask": 11.4, "ask_size": 39.0, "iv": 1.1217, "open_interest": 2.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0198, "vega": 0.0725, "theta": -0.0306, "rho": -0.0617, "theo": 9.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T14:21:18", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ZCSH270319C00034330", "bid": 5.8, "bid_size": 92.0, "ask": 9.2, "ask_size": 137.0, "iv": 1.1338, "open_interest": 6.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0194, "vega": 0.073, "theta": -0.0301, "rho": 0.0401, "theo": 7.2358, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319P00034330", "bid": 8.1, "bid_size": 46.0, "ask": 11.6, "ask_size": 34.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0199, "vega": 0.0727, "theta": -0.0306, "rho": -0.0625, "theo": 9.6944, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319C00034670", "bid": 5.8, "bid_size": 5.0, "ask": 9.1, "ask_size": 129.0, "iv": 1.1419, "open_interest": 15.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0195, "vega": 0.0732, "theta": -0.0302, "rho": 0.0398, "theo": 7.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ZCSH270319P00034670", "bid": 8.3, "bid_size": 49.0, "ask": 11.8, "ask_size": 32.0, "iv": 1.1151, "open_interest": 3.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.02, "vega": 0.0729, "theta": -0.0307, "rho": -0.0632, "theo": 9.9164, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319C00035000", "bid": 5.6, "bid_size": 102.0, "ask": 9.1, "ask_size": 163.0, "iv": 1.1424, "open_interest": 74.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.0195, "vega": 0.0734, "theta": -0.0303, "rho": 0.0396, "theo": 7.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T11:45:59", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ZCSH270319P00035000", "bid": 8.5, "bid_size": 46.0, "ask": 12.0, "ask_size": 32.0, "iv": 1.1119, "open_interest": 1.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0201, "vega": 0.0731, "theta": -0.0308, "rho": -0.0639, "theo": 10.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-05T12:13:19", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ZCSH270319C00035330", "bid": 5.5, "bid_size": 113.0, "ask": 9.0, "ask_size": 156.0, "iv": 1.1427, "open_interest": 36.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.0196, "vega": 0.0736, "theta": -0.0303, "rho": 0.0393, "theo": 6.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ZCSH270319P00035330", "bid": 8.7, "bid_size": 48.0, "ask": 12.2, "ask_size": 30.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0202, "vega": 0.0733, "theta": -0.0308, "rho": -0.065, "theo": 10.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "ZCSH270319C00035670", "bid": 5.4, "bid_size": 94.0, "ask": 8.9, "ask_size": 140.0, "iv": 1.1432, "open_interest": 2.0, "volume": 2.0, "delta": 0.5735, "gamma": 0.0197, "vega": 0.0738, "theta": -0.0304, "rho": 0.039, "theo": 6.7914, "change": -2.1, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T10:11:31", "percent_change": -21.4286, "prev_day_close": 9.7999997138977}, {"option": "ZCSH270319P00035670", "bid": 9.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 33.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0202, "vega": 0.0734, "theta": -0.0309, "rho": -0.0657, "theo": 10.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "ZCSH270319C00036000", "bid": 5.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 142.0, "iv": 1.1295, "open_interest": 33.0, "volume": 0.0, "delta": 0.5677, "gamma": 0.0197, "vega": 0.074, "theta": -0.0305, "rho": 0.0387, "theo": 6.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "ZCSH270319P00036000", "bid": 10.4, "bid_size": 2.0, "ask": 12.7, "ask_size": 32.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0203, "vega": 0.0735, "theta": -0.0309, "rho": -0.0665, "theo": 10.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ZCSH270319C00036330", "bid": 5.5, "bid_size": 13.0, "ask": 8.4, "ask_size": 250.0, "iv": 1.1427, "open_interest": 124.0, "volume": 1.0, "delta": 0.562, "gamma": 0.0198, "vega": 0.0741, "theta": -0.0305, "rho": 0.0385, "theo": 6.5827, "change": -2.4, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:55:36", "percent_change": -25.5319, "prev_day_close": 9.39999985694885}, {"option": "ZCSH270319P00036330", "bid": 10.6, "bid_size": 1.0, "ask": 12.9, "ask_size": 32.0, "iv": 1.1982, "open_interest": 6.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0204, "vega": 0.0737, "theta": -0.0309, "rho": -0.0672, "theo": 11.0277, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319C00036670", "bid": 5.2, "bid_size": 8.0, "ask": 8.6, "ask_size": 161.0, "iv": 1.1493, "open_interest": 42.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0198, "vega": 0.0743, "theta": -0.0306, "rho": 0.0382, "theo": 6.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T11:11:43", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ZCSH270319P00036670", "bid": 9.6, "bid_size": 45.0, "ask": 13.1, "ask_size": 30.0, "iv": 1.1045, "open_interest": 6.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0204, "vega": 0.0738, "theta": -0.031, "rho": -0.0682, "theo": 11.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ZCSH270319C00037000", "bid": 5.1, "bid_size": 60.0, "ask": 7.3, "ask_size": 87.0, "iv": 1.0678, "open_interest": 6.0, "volume": 1.0, "delta": 0.5506, "gamma": 0.0199, "vega": 0.0744, "theta": -0.0306, "rho": 0.0379, "theo": 6.3775, "change": -2.4, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T11:23:49", "percent_change": -26.9663, "prev_day_close": 8.90000009536743}, {"option": "ZCSH270319P00037000", "bid": 9.8, "bid_size": 45.0, "ask": 13.3, "ask_size": 31.0, "iv": 1.1001, "open_interest": 3.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0205, "vega": 0.0739, "theta": -0.031, "rho": -0.069, "theo": 11.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ZCSH270319C00037330", "bid": 5.0, "bid_size": 79.0, "ask": 8.4, "ask_size": 145.0, "iv": 1.1476, "open_interest": 3.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0199, "vega": 0.0745, "theta": -0.0306, "rho": 0.0376, "theo": 6.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ZCSH270319P00037330", "bid": 10.0, "bid_size": 50.0, "ask": 13.5, "ask_size": 30.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0206, "vega": 0.0739, "theta": -0.031, "rho": -0.0697, "theo": 11.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ZCSH270319C00037670", "bid": 4.9, "bid_size": 75.0, "ask": 8.3, "ask_size": 145.0, "iv": 1.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0199, "vega": 0.0746, "theta": -0.0306, "rho": 0.0374, "theo": 6.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ZCSH270319P00037670", "bid": 10.3, "bid_size": 45.0, "ask": 13.8, "ask_size": 30.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0206, "vega": 0.074, "theta": -0.031, "rho": -0.0707, "theo": 11.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "ZCSH270319C00038000", "bid": 4.9, "bid_size": 5.0, "ask": 8.2, "ask_size": 144.0, "iv": 1.1522, "open_interest": 8.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.02, "vega": 0.0746, "theta": -0.0307, "rho": 0.0371, "theo": 6.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-29T15:00:52", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ZCSH270319P00038000", "bid": 10.5, "bid_size": 46.0, "ask": 14.0, "ask_size": 30.0, "iv": 1.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0207, "vega": 0.074, "theta": -0.031, "rho": -0.0714, "theo": 12.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ZCSH270319C00038330", "bid": 4.7, "bid_size": 98.0, "ask": 8.1, "ask_size": 148.0, "iv": 1.144, "open_interest": 17.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.02, "vega": 0.0747, "theta": -0.0307, "rho": 0.0368, "theo": 5.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-19T10:38:55", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ZCSH270319P00038330", "bid": 10.7, "bid_size": 46.0, "ask": 14.2, "ask_size": 30.0, "iv": 1.0929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0207, "vega": 0.074, "theta": -0.031, "rho": -0.0721, "theo": 12.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "ZCSH270319C00038670", "bid": 4.6, "bid_size": 88.0, "ask": 8.0, "ask_size": 144.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.02, "vega": 0.0747, "theta": -0.0307, "rho": 0.0366, "theo": 5.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ZCSH270319P00038670", "bid": 11.0, "bid_size": 45.0, "ask": 14.4, "ask_size": 31.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.0207, "vega": 0.074, "theta": -0.031, "rho": -0.0726, "theo": 12.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ZCSH270319C00039000", "bid": 4.6, "bid_size": 5.0, "ask": 7.9, "ask_size": 144.0, "iv": 1.1475, "open_interest": 0.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.02, "vega": 0.0748, "theta": -0.0307, "rho": 0.0363, "theo": 5.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "ZCSH270319P00039000", "bid": 11.2, "bid_size": 46.0, "ask": 14.7, "ask_size": 33.0, "iv": 1.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0208, "vega": 0.074, "theta": -0.031, "rho": -0.0733, "theo": 12.9006, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319C00039330", "bid": 4.5, "bid_size": 5.0, "ask": 7.8, "ask_size": 158.0, "iv": 1.1454, "open_interest": 33.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.0201, "vega": 0.0748, "theta": -0.0307, "rho": 0.036, "theo": 5.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ZCSH270319P00039330", "bid": 11.4, "bid_size": 48.0, "ask": 14.9, "ask_size": 30.0, "iv": 1.0884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0208, "vega": 0.0739, "theta": -0.0309, "rho": -0.0739, "theo": 13.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ZCSH270319C00039670", "bid": 4.3, "bid_size": 104.0, "ask": 7.7, "ask_size": 146.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0201, "vega": 0.0748, "theta": -0.0307, "rho": 0.0357, "theo": 5.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ZCSH270319P00039670", "bid": 11.7, "bid_size": 48.0, "ask": 15.1, "ask_size": 32.0, "iv": 1.0881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0208, "vega": 0.0739, "theta": -0.0309, "rho": -0.075, "theo": 13.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ZCSH270319C00040000", "bid": 4.5, "bid_size": 8.0, "ask": 7.6, "ask_size": 181.0, "iv": 1.1546, "open_interest": 118.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0201, "vega": 0.0748, "theta": -0.0307, "rho": 0.0354, "theo": 5.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T12:11:56", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZCSH270319P00040000", "bid": 11.9, "bid_size": 45.0, "ask": 15.4, "ask_size": 30.0, "iv": 1.0886, "open_interest": 3.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0208, "vega": 0.0738, "theta": -0.0309, "rho": -0.0755, "theo": 13.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-08T11:26:59", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ZCSH270319C00040330", "bid": 4.2, "bid_size": 91.0, "ask": 7.6, "ask_size": 149.0, "iv": 1.1453, "open_interest": 3.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0201, "vega": 0.0747, "theta": -0.0306, "rho": 0.0352, "theo": 5.449, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319P00040330", "bid": 12.2, "bid_size": 46.0, "ask": 15.6, "ask_size": 30.0, "iv": 1.0889, "open_interest": 3.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0208, "vega": 0.0737, "theta": -0.0308, "rho": -0.0761, "theo": 13.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "ZCSH270319C00040670", "bid": 4.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 158.0, "iv": 1.1496, "open_interest": 25.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0201, "vega": 0.0747, "theta": -0.0306, "rho": 0.0348, "theo": 5.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T09:40:49", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ZCSH270319P00040670", "bid": 12.4, "bid_size": 46.0, "ask": 15.8, "ask_size": 31.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0209, "vega": 0.0736, "theta": -0.0308, "rho": -0.0766, "theo": 14.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ZCSH270319C00041000", "bid": 4.1, "bid_size": 11.0, "ask": 7.4, "ask_size": 146.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0201, "vega": 0.0746, "theta": -0.0306, "rho": 0.0346, "theo": 5.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ZCSH270319P00041000", "bid": 12.7, "bid_size": 46.0, "ask": 16.1, "ask_size": 30.0, "iv": 1.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0209, "vega": 0.0736, "theta": -0.0307, "rho": -0.0774, "theo": 14.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ZCSH270319C00041330", "bid": 4.2, "bid_size": 5.0, "ask": 7.3, "ask_size": 145.0, "iv": 1.157, "open_interest": 3.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0201, "vega": 0.0746, "theta": -0.0306, "rho": 0.0343, "theo": 5.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-08T12:04:13", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ZCSH270319P00041330", "bid": 12.9, "bid_size": 46.0, "ask": 16.3, "ask_size": 30.0, "iv": 1.081, "open_interest": 3.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0209, "vega": 0.0735, "theta": -0.0307, "rho": -0.0783, "theo": 14.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ZCSH270319C00041670", "bid": 4.0, "bid_size": 5.0, "ask": 7.2, "ask_size": 143.0, "iv": 1.1474, "open_interest": 18.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0201, "vega": 0.0745, "theta": -0.0305, "rho": 0.034, "theo": 5.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-08T12:29:25", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ZCSH270319P00041670", "bid": 13.2, "bid_size": 46.0, "ask": 16.5, "ask_size": 30.0, "iv": 1.0796, "open_interest": 3.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0209, "vega": 0.0734, "theta": -0.0306, "rho": -0.0788, "theo": 14.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-08T11:26:59", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ZCSH270319C00042000", "bid": 3.9, "bid_size": 6.0, "ask": 7.2, "ask_size": 146.0, "iv": 1.1508, "open_interest": 1.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0201, "vega": 0.0744, "theta": -0.0305, "rho": 0.0337, "theo": 5.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-10-21T11:51:34", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ZCSH270319P00042000", "bid": 13.4, "bid_size": 46.0, "ask": 16.8, "ask_size": 30.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0209, "vega": 0.0732, "theta": -0.0305, "rho": -0.0794, "theo": 15.1211, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270319C00042330", "bid": 4.0, "bid_size": 5.0, "ask": 7.1, "ask_size": 147.0, "iv": 1.1607, "open_interest": 1.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.02, "vega": 0.0743, "theta": -0.0304, "rho": 0.0334, "theo": 4.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T12:44:54", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ZCSH270319P00042330", "bid": 13.7, "bid_size": 46.0, "ask": 17.0, "ask_size": 30.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0209, "vega": 0.0731, "theta": -0.0305, "rho": -0.0801, "theo": 15.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ZCSH270319C00042670", "bid": 3.7, "bid_size": 72.0, "ask": 7.0, "ask_size": 155.0, "iv": 1.1439, "open_interest": 0.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.02, "vega": 0.0742, "theta": -0.0304, "rho": 0.0332, "theo": 4.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ZCSH270319P00042670", "bid": 14.1, "bid_size": 45.0, "ask": 17.3, "ask_size": 32.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0209, "vega": 0.073, "theta": -0.0304, "rho": -0.0808, "theo": 15.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ZCSH270319C00043000", "bid": 3.6, "bid_size": 94.0, "ask": 6.9, "ask_size": 146.0, "iv": 1.14, "open_interest": 9.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.02, "vega": 0.0741, "theta": -0.0303, "rho": 0.0329, "theo": 4.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "ZCSH270319P00043000", "bid": 14.2, "bid_size": 46.0, "ask": 17.5, "ask_size": 31.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0209, "vega": 0.0727, "theta": -0.0303, "rho": -0.0813, "theo": 15.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ZCSH270319C00043330", "bid": 3.6, "bid_size": 12.0, "ask": 6.9, "ask_size": 151.0, "iv": 1.1495, "open_interest": 18.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.02, "vega": 0.074, "theta": -0.0302, "rho": 0.0326, "theo": 4.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "ZCSH270319P00043330", "bid": 14.5, "bid_size": 46.0, "ask": 17.8, "ask_size": 32.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0209, "vega": 0.0725, "theta": -0.0302, "rho": -0.0817, "theo": 16.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ZCSH270319C00045000", "bid": 3.1, "bid_size": 137.0, "ask": 6.5, "ask_size": 162.0, "iv": 1.1347, "open_interest": 45.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0198, "vega": 0.0732, "theta": -0.0298, "rho": 0.0312, "theo": 4.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T09:39:56", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "ZCSH270319P00045000", "bid": 15.9, "bid_size": 39.0, "ask": 19.0, "ask_size": 32.0, "iv": 1.0768, "open_interest": 3.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0208, "vega": 0.0713, "theta": -0.0298, "rho": -0.0842, "theo": 17.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ZCSH270319C00046670", "bid": 2.7, "bid_size": 141.0, "ask": 6.2, "ask_size": 189.0, "iv": 1.1299, "open_interest": 87.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0196, "vega": 0.0721, "theta": -0.0294, "rho": 0.0298, "theo": 4.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:40:33", "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "ZCSH270319P00046670", "bid": 17.2, "bid_size": 43.0, "ask": 20.3, "ask_size": 32.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0206, "vega": 0.0701, "theta": -0.0292, "rho": -0.0866, "theo": 18.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ZCSH270319C00048330", "bid": 2.45, "bid_size": 112.0, "ask": 5.9, "ask_size": 152.0, "iv": 1.132, "open_interest": 9.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0193, "vega": 0.071, "theta": -0.0288, "rho": 0.0284, "theo": 3.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-02T13:55:00", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZCSH270319P00048330", "bid": 18.6, "bid_size": 42.0, "ask": 21.6, "ask_size": 31.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0204, "vega": 0.0685, "theta": -0.0286, "rho": -0.0885, "theo": 20.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ZCSH270319C00050000", "bid": 3.3, "bid_size": 1.0, "ask": 3.9, "ask_size": 49.0, "iv": 1.0887, "open_interest": 264.0, "volume": 71.0, "delta": 0.3593, "gamma": 0.019, "vega": 0.0696, "theta": -0.0282, "rho": 0.0271, "theo": 3.4609, "change": -2.17, "open": 4.39, "high": 4.39, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T13:23:38", "percent_change": -39.4545, "prev_day_close": 5.5}, {"option": "ZCSH270319P00050000", "bid": 20.0, "bid_size": 43.0, "ask": 23.0, "ask_size": 31.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0202, "vega": 0.0666, "theta": -0.0278, "rho": -0.0901, "theo": 21.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-20T10:14:56", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ZCSH270319C00051670", "bid": 1.85, "bid_size": 113.0, "ask": 5.4, "ask_size": 161.0, "iv": 1.1278, "open_interest": 3.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0186, "vega": 0.0681, "theta": -0.0276, "rho": 0.0258, "theo": 3.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ZCSH270319P00051670", "bid": 21.4, "bid_size": 31.0, "ask": 24.5, "ask_size": 31.0, "iv": 1.0674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0199, "vega": 0.0648, "theta": -0.0271, "rho": -0.0915, "theo": 22.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ZCSH270319C00053330", "bid": 1.6, "bid_size": 158.0, "ask": 5.2, "ask_size": 191.0, "iv": 1.1287, "open_interest": 66.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0182, "vega": 0.0665, "theta": -0.0268, "rho": 0.0245, "theo": 2.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T11:43:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ZCSH270319P00053330", "bid": 22.7, "bid_size": 45.0, "ask": 25.8, "ask_size": 30.0, "iv": 1.045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0196, "vega": 0.0628, "theta": -0.0263, "rho": -0.0927, "theo": 24.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ZCSH270319C00055000", "bid": 1.4, "bid_size": 121.0, "ask": 5.0, "ask_size": 158.0, "iv": 1.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0178, "vega": 0.0648, "theta": -0.0261, "rho": 0.0233, "theo": 2.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.95, "last_trade_time": "2026-09-18T13:29:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ZCSH270319P00055000", "bid": 24.3, "bid_size": 40.0, "ask": 27.3, "ask_size": 30.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0192, "vega": 0.0604, "theta": -0.0254, "rho": -0.0932, "theo": 25.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-23T13:30:01", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ZCSH270319C00056670", "bid": 1.2, "bid_size": 105.0, "ask": 4.8, "ask_size": 164.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0174, "vega": 0.063, "theta": -0.0253, "rho": 0.0222, "theo": 2.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "ZCSH270319P00056670", "bid": 25.8, "bid_size": 46.0, "ask": 28.7, "ask_size": 30.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0188, "vega": 0.0579, "theta": -0.0246, "rho": -0.0924, "theo": 27.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "ZCSH270319C00058330", "bid": 1.05, "bid_size": 122.0, "ask": 4.7, "ask_size": 165.0, "iv": 1.1405, "open_interest": 2.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0169, "vega": 0.0612, "theta": -0.0246, "rho": 0.021, "theo": 2.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T10:05:05", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ZCSH270319P00058330", "bid": 27.3, "bid_size": 323.0, "ask": 30.1, "ask_size": 15.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0184, "vega": 0.0557, "theta": -0.0237, "rho": -0.0921, "theo": 28.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ZCSH270319C00060000", "bid": 2.3, "bid_size": 38.0, "ask": 3.0, "ask_size": 71.0, "iv": 1.1325, "open_interest": 3606.0, "volume": 1406.0, "delta": 0.2535, "gamma": 0.0164, "vega": 0.0594, "theta": -0.0238, "rho": 0.02, "theo": 2.1813, "change": -1.84, "open": 3.0, "high": 3.0, "low": 2.2, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -43.2941, "prev_day_close": 4.25}, {"option": "ZCSH270319P00060000", "bid": 29.8, "bid_size": 5.0, "ask": 31.6, "ask_size": 15.0, "iv": 1.1316, "open_interest": 6.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.018, "vega": 0.0533, "theta": -0.0228, "rho": -0.0922, "theo": 30.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-09-23T14:01:30", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "ZCSH270617C00022000", "bid": 13.1, "bid_size": 83.0, "ask": 16.3, "ask_size": 85.0, "iv": 1.1896, "open_interest": 58.0, "volume": 1.0, "delta": 0.8032, "gamma": 0.0098, "vega": 0.0662, "theta": -0.0144, "rho": 0.0625, "theo": 14.4745, "change": -4.28, "open": 14.22, "high": 14.22, "low": 14.22, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-09T13:55:30", "percent_change": -23.1351, "prev_day_close": 18.5}, {"option": "ZCSH270617P00022000", "bid": 3.1, "bid_size": 96.0, "ask": 7.1, "ask_size": 82.0, "iv": 1.166, "open_interest": 5.0, "volume": 0.0, "delta": -0.196, "gamma": 0.01, "vega": 0.0665, "theta": -0.0167, "rho": -0.0568, "theo": 5.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T09:58:36", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ZCSH270617C00023000", "bid": 12.3, "bid_size": 42.0, "ask": 15.9, "ask_size": 58.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0103, "vega": 0.069, "theta": -0.0152, "rho": 0.0629, "theo": 13.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ZCSH270617P00023000", "bid": 3.6, "bid_size": 90.0, "ask": 7.6, "ask_size": 78.0, "iv": 1.1633, "open_interest": 3.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0105, "vega": 0.0694, "theta": -0.0173, "rho": -0.0611, "theo": 5.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-05T12:35:40", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ZCSH270617C00024000", "bid": 11.8, "bid_size": 43.0, "ask": 15.4, "ask_size": 60.0, "iv": 1.1595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0107, "vega": 0.0716, "theta": -0.0159, "rho": 0.0632, "theo": 13.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "ZCSH270617P00024000", "bid": 4.1, "bid_size": 90.0, "ask": 8.0, "ask_size": 83.0, "iv": 1.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0109, "vega": 0.072, "theta": -0.0179, "rho": -0.0653, "theo": 6.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ZCSH270617C00025000", "bid": 11.5, "bid_size": 55.0, "ask": 15.0, "ask_size": 59.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0111, "vega": 0.0741, "theta": -0.0166, "rho": 0.0634, "theo": 13.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "ZCSH270617P00025000", "bid": 4.6, "bid_size": 90.0, "ask": 8.5, "ask_size": 80.0, "iv": 1.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0114, "vega": 0.0745, "theta": -0.0184, "rho": -0.0695, "theo": 6.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "ZCSH270617C00026000", "bid": 11.2, "bid_size": 78.0, "ask": 14.5, "ask_size": 84.0, "iv": 1.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0115, "vega": 0.0764, "theta": -0.0172, "rho": 0.0634, "theo": 12.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "ZCSH270617P00026000", "bid": 5.1, "bid_size": 87.0, "ask": 9.1, "ask_size": 64.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0118, "vega": 0.0768, "theta": -0.0188, "rho": -0.0739, "theo": 7.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "ZCSH270617C00027000", "bid": 10.8, "bid_size": 80.0, "ask": 14.1, "ask_size": 89.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0119, "vega": 0.0786, "theta": -0.0178, "rho": 0.0634, "theo": 12.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "ZCSH270617P00027000", "bid": 5.7, "bid_size": 85.0, "ask": 9.5, "ask_size": 59.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0122, "vega": 0.079, "theta": -0.0193, "rho": -0.0782, "theo": 7.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "ZCSH270617C00028000", "bid": 10.4, "bid_size": 74.0, "ask": 13.6, "ask_size": 85.0, "iv": 1.1588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0122, "vega": 0.0806, "theta": -0.0184, "rho": 0.0632, "theo": 11.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ZCSH270617P00028000", "bid": 6.2, "bid_size": 86.0, "ask": 10.0, "ask_size": 63.0, "iv": 1.119, "open_interest": 7.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0125, "vega": 0.081, "theta": -0.0196, "rho": -0.0824, "theo": 8.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T14:09:54", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "ZCSH270617C00029000", "bid": 9.9, "bid_size": 82.0, "ask": 13.2, "ask_size": 85.0, "iv": 1.1479, "open_interest": 5.0, "volume": 2.0, "delta": 0.706, "gamma": 0.0126, "vega": 0.0825, "theta": -0.0189, "rho": 0.063, "theo": 11.3911, "change": -2.35, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T10:38:03", "percent_change": -15.7191, "prev_day_close": 14.9500002861023}, {"option": "ZCSH270617P00029000", "bid": 6.8, "bid_size": 86.0, "ask": 10.6, "ask_size": 59.0, "iv": 1.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0129, "vega": 0.0829, "theta": -0.02, "rho": -0.0867, "theo": 8.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ZCSH270617C00030000", "bid": 9.3, "bid_size": 129.0, "ask": 11.7, "ask_size": 131.0, "iv": 1.0648, "open_interest": 100.0, "volume": 4.0, "delta": 0.6923, "gamma": 0.0128, "vega": 0.0842, "theta": -0.0193, "rho": 0.0628, "theo": 11.0124, "change": -2.65, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T10:31:34", "percent_change": -18.2131, "prev_day_close": 14.5500001907349}, {"option": "ZCSH270617P00030000", "bid": 7.4, "bid_size": 78.0, "ask": 11.1, "ask_size": 57.0, "iv": 1.1086, "open_interest": 5.0, "volume": 3.0, "delta": -0.3093, "gamma": 0.0132, "vega": 0.0846, "theta": -0.0203, "rho": -0.0909, "theo": 9.3918, "change": 1.15, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T09:47:18", "percent_change": 13.7725, "prev_day_close": 8.34999990463257}, {"option": "ZCSH270617C00031000", "bid": 9.2, "bid_size": 78.0, "ask": 12.3, "ask_size": 118.0, "iv": 1.1342, "open_interest": 179.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0131, "vega": 0.0858, "theta": -0.0198, "rho": 0.0624, "theo": 10.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-11-05T15:22:42", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ZCSH270617P00031000", "bid": 7.9, "bid_size": 86.0, "ask": 11.7, "ask_size": 62.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0135, "vega": 0.0861, "theta": -0.0205, "rho": -0.0951, "theo": 10.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "ZCSH270617C00032000", "bid": 9.0, "bid_size": 6.0, "ask": 11.1, "ask_size": 95.0, "iv": 1.0912, "open_interest": 11.0, "volume": 15.0, "delta": 0.6653, "gamma": 0.0134, "vega": 0.0872, "theta": -0.0202, "rho": 0.062, "theo": 10.2957, "change": -3.65, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T14:01:56", "percent_change": -26.7399, "prev_day_close": 13.6499996185303}, {"option": "ZCSH270617P00032000", "bid": 9.1, "bid_size": 5.0, "ask": 11.3, "ask_size": 42.0, "iv": 1.1153, "open_interest": 8.0, "volume": 27.0, "delta": -0.3371, "gamma": 0.0138, "vega": 0.0876, "theta": -0.0208, "rho": -0.0993, "theo": 10.6349, "change": 0.7, "open": 12.0, "high": 12.0, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T10:45:51", "percent_change": 7.36842, "prev_day_close": 9.5}, {"option": "ZCSH270617C00033000", "bid": 8.5, "bid_size": 55.0, "ask": 11.6, "ask_size": 91.0, "iv": 1.1269, "open_interest": 7.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0136, "vega": 0.0885, "theta": -0.0205, "rho": 0.0616, "theo": 9.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZCSH270617P00033000", "bid": 9.1, "bid_size": 92.0, "ask": 12.9, "ask_size": 52.0, "iv": 1.0853, "open_interest": 3.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.014, "vega": 0.0888, "theta": -0.0209, "rho": -0.1032, "theo": 11.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-10-30T14:10:55", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ZCSH270617C00034000", "bid": 8.2, "bid_size": 83.0, "ask": 11.2, "ask_size": 89.0, "iv": 1.1213, "open_interest": 2.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0138, "vega": 0.0897, "theta": -0.0208, "rho": 0.0611, "theo": 9.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T12:29:48", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "ZCSH270617P00034000", "bid": 9.7, "bid_size": 87.0, "ask": 13.4, "ask_size": 45.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0143, "vega": 0.09, "theta": -0.0211, "rho": -0.1073, "theo": 11.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "ZCSH270617C00035000", "bid": 7.8, "bid_size": 107.0, "ask": 10.9, "ask_size": 109.0, "iv": 1.1147, "open_interest": 30.0, "volume": 2.0, "delta": 0.6259, "gamma": 0.014, "vega": 0.0908, "theta": -0.0211, "rho": 0.0606, "theo": 9.3156, "change": -2.35, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T10:41:30", "percent_change": -18.8755, "prev_day_close": 12.4500002861023}, {"option": "ZCSH270617P00035000", "bid": 10.4, "bid_size": 48.0, "ask": 14.1, "ask_size": 49.0, "iv": 1.0728, "open_interest": 0.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0145, "vega": 0.091, "theta": -0.0212, "rho": -0.1112, "theo": 12.5976, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270617C00036000", "bid": 7.5, "bid_size": 104.0, "ask": 10.6, "ask_size": 88.0, "iv": 1.1124, "open_interest": 13.0, "volume": 2.0, "delta": 0.6131, "gamma": 0.0142, "vega": 0.0917, "theta": -0.0213, "rho": 0.06, "theo": 9.012, "change": -1.8, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T10:32:04", "percent_change": -15.6522, "prev_day_close": 11.5}, {"option": "ZCSH270617P00036000", "bid": 11.1, "bid_size": 50.0, "ask": 14.8, "ask_size": 44.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.0147, "vega": 0.0919, "theta": -0.0213, "rho": -0.1151, "theo": 13.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ZCSH270617C00037000", "bid": 7.3, "bid_size": 104.0, "ask": 10.4, "ask_size": 102.0, "iv": 1.1199, "open_interest": 26.0, "volume": 2.0, "delta": 0.6004, "gamma": 0.0144, "vega": 0.0925, "theta": -0.0216, "rho": 0.0594, "theo": 8.7193, "change": -2.65, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:15:49", "percent_change": -22.7468, "prev_day_close": 11.6500000953674}, {"option": "ZCSH270617P00037000", "bid": 11.8, "bid_size": 43.0, "ask": 15.5, "ask_size": 30.0, "iv": 1.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0149, "vega": 0.0927, "theta": -0.0213, "rho": -0.119, "theo": 13.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ZCSH270617C00038000", "bid": 7.1, "bid_size": 57.0, "ask": 10.0, "ask_size": 95.0, "iv": 1.1154, "open_interest": 1.0, "volume": 1.0, "delta": 0.588, "gamma": 0.0145, "vega": 0.0932, "theta": -0.0217, "rho": 0.0587, "theo": 8.4372, "change": -2.75, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T12:45:03", "percent_change": -25.3456, "prev_day_close": 10.8499999046326}, {"option": "ZCSH270617P00038000", "bid": 12.5, "bid_size": 47.0, "ask": 16.3, "ask_size": 32.0, "iv": 1.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0151, "vega": 0.0933, "theta": -0.0214, "rho": -0.1225, "theo": 14.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ZCSH270617C00039000", "bid": 6.8, "bid_size": 98.0, "ask": 10.0, "ask_size": 91.0, "iv": 1.126, "open_interest": 4.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0146, "vega": 0.0938, "theta": -0.0219, "rho": 0.058, "theo": 8.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-21T15:27:39", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ZCSH270617P00039000", "bid": 13.3, "bid_size": 47.0, "ask": 17.1, "ask_size": 38.0, "iv": 1.0821, "open_interest": 0.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0153, "vega": 0.0939, "theta": -0.0214, "rho": -0.1263, "theo": 15.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ZCSH270617C00040000", "bid": 6.6, "bid_size": 92.0, "ask": 9.1, "ask_size": 131.0, "iv": 1.093, "open_interest": 119.0, "volume": 3.0, "delta": 0.5636, "gamma": 0.0148, "vega": 0.0944, "theta": -0.022, "rho": 0.0574, "theo": 7.903, "change": -2.95, "open": 7.75, "high": 7.75, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T13:01:49", "percent_change": -28.5024, "prev_day_close": 10.3499999046326}, {"option": "ZCSH270617P00040000", "bid": 14.1, "bid_size": 46.0, "ask": 17.9, "ask_size": 41.0, "iv": 1.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0154, "vega": 0.0943, "theta": -0.0213, "rho": -0.1298, "theo": 16.0978, "change": 0.0, "open": 0.0, "high": 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": "ZCSH270617C00041000", "bid": 6.3, "bid_size": 84.0, "ask": 8.5, "ask_size": 80.0, "iv": 1.07, "open_interest": 4.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0148, "vega": 0.0948, "theta": -0.0221, "rho": 0.0567, "theo": 7.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-11-06T14:12:22", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ZCSH270617P00041000", "bid": 14.9, "bid_size": 46.0, "ask": 18.7, "ask_size": 47.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0155, "vega": 0.0946, "theta": -0.0213, "rho": -0.1331, "theo": 16.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "ZCSH270617C00042000", "bid": 7.0, "bid_size": 1.0, "ask": 8.2, "ask_size": 164.0, "iv": 1.1146, "open_interest": 412.0, "volume": 29.0, "delta": 0.54, "gamma": 0.0149, "vega": 0.0951, "theta": -0.0222, "rho": 0.056, "theo": 7.4057, "change": -2.95, "open": 9.0, "high": 9.0, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T14:01:56", "percent_change": -28.7805, "prev_day_close": 10.25}, {"option": "ZCSH270617P00042000", "bid": 15.8, "bid_size": 47.0, "ask": 19.5, "ask_size": 48.0, "iv": 1.1028, "open_interest": 1.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.0156, "vega": 0.0949, "theta": -0.0212, "rho": -0.1364, "theo": 17.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-02T12:56:25", "percent_change": 0.0, "prev_day_close": 15.75}], "symbol": "ZCSH", "security_type": "stock", "exchange_id": 15, "current_price": 30.91, "price_change": -4.68, "price_change_percent": -13.1498, "bid": 30.66, "ask": 31.56, "bid_size": 100, "ask_size": 2400, "open": 32.31, "high": 32.78, "low": 30.785, "close": 30.91, "prev_day_close": 35.59, "volume": 1265262, "iv30": 107.754, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201398, "last_trade_time": "2026-11-09T15:59:48", "tick": "down"}, "symbol": "ZCSH"}