{"timestamp": "2026-11-10 06:09:34", "data": {"options": [{"option": "ZDGE261120C00001000", "bid": 0.95, "bid_size": 157.0, "ask": 1.7, "ask_size": 136.0, "iv": 3.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0257, "vega": 0.0001, "theta": -0.0006, "rho": 0.0004, "theo": 1.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "ZDGE261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 522.0, "iv": 7.7839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0257, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZDGE261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 400.0, "iv": 1.403, "open_interest": 50.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.7276, "vega": 0.0011, "theta": -0.0046, "rho": 0.0005, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T10:35:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 236.0, "iv": 1.4258, "open_interest": 147.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.7294, "vega": 0.0011, "theta": -0.0046, "rho": -0.0001, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T11:50:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZDGE261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.2181, "open_interest": 54.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.3329, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:12:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZDGE261120P00003000", "bid": 0.35, "bid_size": 407.0, "ask": 1.05, "ask_size": 215.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.3407, "vega": 0.0005, "theta": -0.0022, "rho": -0.0005, "theo": 0.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:27:05", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "ZDGE261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 2.3937, "open_interest": 25.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0573, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T15:57:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ZDGE261120P00004000", "bid": 1.3, "bid_size": 157.0, "ask": 2.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0618, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 1.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ZDGE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1026.0, "iv": 5.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0181, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE261120P00005000", "bid": 2.1, "bid_size": 157.0, "ask": 3.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0041, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ZDGE261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1052.0, "iv": 6.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0078, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE261120P00006000", "bid": 3.1, "bid_size": 157.0, "ask": 4.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.725, "change": 0.0, "open": 0.0, "high": 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": "ZDGE261218C00001000", "bid": 0.95, "bid_size": 157.0, "ask": 1.7, "ask_size": 135.0, "iv": 1.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.077, "vega": 0.0009, "theta": -0.0025, "rho": 0.0009, "theo": 1.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "ZDGE261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 519.0, "iv": 4.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0772, "vega": 0.0009, "theta": -0.0026, "rho": -0.0002, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZDGE261218C00002000", "bid": 0.15, "bid_size": 653.0, "ask": 0.75, "ask_size": 195.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.4006, "vega": 0.0026, "theta": -0.0037, "rho": 0.0013, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ZDGE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.8679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.4052, "vega": 0.0026, "theta": -0.0038, "rho": -0.0008, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE261218C00003000", "bid": 0.05, "bid_size": 8.0, "ask": 0.2, "ask_size": 8.0, "iv": 1.088, "open_interest": 13.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.3795, "vega": 0.0028, "theta": -0.0047, "rho": 0.0007, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:32:27", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ZDGE261218P00003000", "bid": 0.5, "bid_size": 225.0, "ask": 1.05, "ask_size": 120.0, "iv": 0.9024, "open_interest": 10.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.3878, "vega": 0.0027, "theta": -0.0048, "rho": -0.0018, "theo": 0.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:27:05", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ZDGE261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1021.0, "iv": 2.5702, "open_interest": 10.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.2481, "vega": 0.0024, "theta": -0.0051, "rho": 0.0005, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T15:25:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE261218P00004000", "bid": 1.4, "bid_size": 157.0, "ask": 2.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.2546, "vega": 0.0022, "theta": -0.0051, "rho": -0.0023, "theo": 1.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ZDGE261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 987.0, "iv": 2.9796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.1883, "vega": 0.0021, "theta": -0.0052, "rho": 0.0004, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE261218P00005000", "bid": 2.1, "bid_size": 157.0, "ask": 3.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.1941, "vega": 0.002, "theta": -0.0051, "rho": -0.0027, "theo": 2.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ZDGE261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 134.0, "iv": 3.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.1549, "vega": 0.0019, "theta": -0.0053, "rho": 0.0003, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZDGE261218P00006000", "bid": 3.1, "bid_size": 45.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.1608, "vega": 0.0018, "theta": -0.0051, "rho": -0.003, "theo": 3.7989, "change": 0.0, "open": 0.0, "high": 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": "ZDGE270115C00001000", "bid": 0.95, "bid_size": 157.0, "ask": 1.95, "ask_size": 133.0, "iv": 2.2248, "open_interest": 7.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0756, "vega": 0.0012, "theta": -0.0012, "rho": 0.0015, "theo": 1.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-06-24T11:14:41", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ZDGE270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1408.0, "iv": 3.4884, "open_interest": 240.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0761, "vega": 0.0012, "theta": -0.0014, "rho": -0.0003, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:43:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZDGE270115C00002000", "bid": 0.2, "bid_size": 464.0, "ask": 0.95, "ask_size": 368.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.3956, "vega": 0.0033, "theta": -0.0021, "rho": 0.0022, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ZDGE270115P00002000", "bid": 0.05, "bid_size": 876.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.7679, "open_interest": 240.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.4022, "vega": 0.0033, "theta": -0.0022, "rho": -0.0013, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:43:42", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ZDGE270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 319.0, "iv": 1.489, "open_interest": 40.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.3916, "vega": 0.0036, "theta": -0.0026, "rho": 0.0012, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T09:32:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE270115P00003000", "bid": 0.6, "bid_size": 505.0, "ask": 1.5, "ask_size": 538.0, "iv": 1.4793, "open_interest": 99.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.4066, "vega": 0.0035, "theta": -0.0026, "rho": -0.003, "theo": 0.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-17T10:15:39", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ZDGE270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1278.0, "iv": 1.9538, "open_interest": 73.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.2507, "vega": 0.0029, "theta": -0.0027, "rho": 0.0007, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:00:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE270115P00004000", "bid": 1.4, "bid_size": 156.0, "ask": 2.15, "ask_size": 96.0, "iv": 1.1147, "open_interest": 1.0, "volume": 0.0, "delta": -0.8, "gamma": 0.2642, "vega": 0.0027, "theta": -0.0026, "rho": -0.0036, "theo": 1.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T13:28:43", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ZDGE270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 896.0, "iv": 1.9214, "open_interest": 2.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.1853, "vega": 0.0025, "theta": -0.0026, "rho": 0.0006, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T14:00:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZDGE270115P00005000", "bid": 2.1, "bid_size": 157.0, "ask": 3.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.198, "vega": 0.0022, "theta": -0.0025, "rho": -0.0039, "theo": 2.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ZDGE270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1109.0, "iv": 2.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.149, "vega": 0.0022, "theta": -0.0026, "rho": 0.0005, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE270115P00006000", "bid": 3.1, "bid_size": 157.0, "ask": 4.4, "ask_size": 97.0, "iv": 1.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.1623, "vega": 0.0019, "theta": -0.0024, "rho": -0.0041, "theo": 3.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ZDGE270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.1261, "vega": 0.002, "theta": -0.0026, "rho": 0.0004, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZDGE270115P00007000", "bid": 4.1, "bid_size": 157.0, "ask": 5.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.1396, "vega": 0.0017, "theta": -0.0023, "rho": -0.0044, "theo": 4.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ZDGE270416C00001000", "bid": 1.15, "bid_size": 417.0, "ask": 1.7, "ask_size": 184.0, "iv": 0.9219, "open_interest": 21.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0714, "vega": 0.0017, "theta": -0.0004, "rho": 0.0035, "theo": 1.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T09:32:17", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ZDGE270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 517.0, "iv": 2.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0726, "vega": 0.0018, "theta": -0.0006, "rho": -0.0007, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE270416C00002000", "bid": 0.4, "bid_size": 255.0, "ask": 0.95, "ask_size": 207.0, "iv": 0.7756, "open_interest": 3.0, "volume": 0.0, "delta": 0.767, "gamma": 0.2651, "vega": 0.0051, "theta": -0.0013, "rho": 0.0045, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:16:16", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "ZDGE270416P00002000", "bid": 0.05, "bid_size": 1434.0, "ask": 0.6, "ask_size": 211.0, "iv": 0.8926, "open_interest": 715.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.2764, "vega": 0.0052, "theta": -0.0014, "rho": -0.0033, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:55:35", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "ZDGE270416C00003000", "bid": 0.05, "bid_size": 1190.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.6965, "open_interest": 3.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.3007, "vega": 0.0062, "theta": -0.0018, "rho": 0.0033, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T14:42:48", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ZDGE270416P00003000", "bid": 0.8, "bid_size": 210.0, "ask": 1.25, "ask_size": 8.0, "iv": 1.0011, "open_interest": 41.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.3244, "vega": 0.006, "theta": -0.0018, "rho": -0.0061, "theo": 0.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-27T09:30:08", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "ZDGE270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 30.0, "iv": 0.8129, "open_interest": 29.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.2509, "vega": 0.0057, "theta": -0.0018, "rho": 0.0024, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-31T14:09:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZDGE270416P00004000", "bid": 1.5, "bid_size": 159.0, "ask": 2.2, "ask_size": 99.0, "iv": 1.0118, "open_interest": 10.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.2805, "vega": 0.0051, "theta": -0.0018, "rho": -0.0073, "theo": 1.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZDGE270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 870.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.2063, "vega": 0.0051, "theta": -0.0017, "rho": 0.0018, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZDGE270416P00005000", "bid": 2.2, "bid_size": 157.0, "ask": 3.3, "ask_size": 97.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.2387, "vega": 0.004, "theta": -0.0016, "rho": -0.0072, "theo": 2.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ZDGE270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 132.0, "iv": 1.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.1734, "vega": 0.0045, "theta": -0.0016, "rho": 0.0015, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ZDGE270416P00006000", "bid": 2.95, "bid_size": 45.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.2087, "vega": 0.0031, "theta": -0.0014, "rho": -0.0067, "theo": 3.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}], "symbol": "ZDGE", "security_type": "stock", "exchange_id": 3, "current_price": 2.29, "price_change": 0.05, "price_change_percent": 2.1834, "bid": 2.21, "ask": 2.33, "bid_size": 100, "ask_size": 200, "open": 2.31, "high": 2.49, "low": 2.22, "close": 2.29, "prev_day_close": 2.29, "volume": 164492, "iv30": 100.958, "iv30_change": 0.182, "iv30_change_percent": 0.1806, "seqno": 10415202736, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ZDGE"}