{"timestamp": "2026-11-10 11:05:06", "data": {"options": [{"option": "ZENA261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 20.0, "volume": 1.0, "delta": 0.8371, "gamma": 1.0506, "vega": 0.0003, "theta": -0.0027, "rho": 0.0001, "theo": 0.1888, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:36:46", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "ZENA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0673, "open_interest": 19.0, "volume": 0.0, "delta": -0.1658, "gamma": 1.0534, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:51:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 437.0, "iv": 2.2811, "open_interest": 737.0, "volume": 12.0, "delta": 0.2385, "gamma": 1.0701, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0325, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:20:33", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA261120P00001000", "bid": 0.25, "bid_size": 26.0, "ask": 0.65, "ask_size": 290.0, "iv": 4.4516, "open_interest": 232.0, "volume": 1.0, "delta": -0.7659, "gamma": 1.0747, "vega": 0.0004, "theta": -0.004, "rho": -0.0002, "theo": 0.3681, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:36:02", "percent_change": -30.4348, "prev_day_close": 0.350000008940697}, {"option": "ZENA261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 626.0, "iv": 3.5173, "open_interest": 1593.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.5877, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:22:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA261120P00001500", "bid": 0.75, "bid_size": 346.0, "ask": 1.1, "ask_size": 364.0, "iv": 5.325, "open_interest": 138.0, "volume": 4.0, "delta": -0.8462, "gamma": 0.5919, "vega": 0.0003, "theta": -0.0043, "rho": -0.0003, "theo": 0.861, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:12:15", "percent_change": 7.01231e-07, "prev_day_close": 0.825000017881394}, {"option": "ZENA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 592.0, "iv": 4.2889, "open_interest": 2379.0, "volume": 3.0, "delta": 0.1308, "gamma": 0.4332, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0232, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA261120P00002000", "bid": 1.0, "bid_size": 156.0, "ask": 1.95, "ask_size": 38.0, "iv": 7.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.438, "vega": 0.0002, "theta": -0.0044, "rho": -0.0004, "theo": 1.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-29T14:41:18", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ZENA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 653.0, "iv": 4.8474, "open_interest": 3269.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.3567, "vega": 0.0002, "theta": -0.0046, "rho": 0.0, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:24:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA261120P00002500", "bid": 1.45, "bid_size": 156.0, "ask": 2.4, "ask_size": 16.0, "iv": 6.8455, "open_interest": 13.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.3623, "vega": 0.0002, "theta": -0.0044, "rho": -0.0004, "theo": 1.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T09:41:24", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZENA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 123.0, "iv": 6.425, "open_interest": 346.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.2257, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T11:44:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA261120P00005000", "bid": 4.1, "bid_size": 282.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.2337, "vega": 0.0002, "theta": -0.0045, "rho": -0.0006, "theo": 4.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-29T09:52:48", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ZENA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1083.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.1843, "vega": 0.0002, "theta": -0.0049, "rho": 0.0, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T15:24:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZENA261120P00007500", "bid": 6.4, "bid_size": 157.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.1939, "vega": 0.0001, "theta": -0.0044, "rho": -0.0008, "theo": 6.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ZENA261218C00000500", "bid": 0.2, "bid_size": 2.0, "ask": 0.35, "ask_size": 295.0, "iv": 2.4096, "open_interest": 31.0, "volume": 7.0, "delta": 0.7989, "gamma": 0.8031, "vega": 0.0006, "theta": -0.0013, "rho": 0.0003, "theo": 0.2265, "change": -0.175, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:41:10", "percent_change": -46.6667, "prev_day_close": 0.274999998509884}, {"option": "ZENA261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 710.0, "iv": 7.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.8075, "vega": 0.0006, "theta": -0.0013, "rho": -0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 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": "ZENA261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.1932, "open_interest": 272.0, "volume": 10.0, "delta": 0.3227, "gamma": 1.009, "vega": 0.0008, "theta": -0.0016, "rho": 0.0002, "theo": 0.0566, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:41:30", "percent_change": -1.49012e-06, "prev_day_close": 0.025000000372529}, {"option": "ZENA261218P00001000", "bid": 0.1, "bid_size": 800.0, "ask": 0.7, "ask_size": 85.0, "iv": 1.8156, "open_interest": 5.0, "volume": 0.0, "delta": -0.6911, "gamma": 1.0267, "vega": 0.0008, "theta": -0.0016, "rho": -0.0006, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T14:20:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZENA261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 419.0, "iv": 2.6152, "open_interest": 16.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.6269, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:39:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ZENA261218P00001500", "bid": 0.6, "bid_size": 141.0, "ask": 1.3, "ask_size": 34.0, "iv": 3.2008, "open_interest": 12.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.6444, "vega": 0.0006, "theta": -0.0016, "rho": -0.0008, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:06:35", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ZENA261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.4685, "vega": 0.0005, "theta": -0.0016, "rho": 0.0001, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA261218P00002000", "bid": 1.05, "bid_size": 141.0, "ask": 2.05, "ask_size": 17.0, "iv": 4.8598, "open_interest": 2.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.4874, "vega": 0.0005, "theta": -0.0015, "rho": -0.001, "theo": 1.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T13:35:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ZENA270115C00000500", "bid": 0.05, "bid_size": 1653.0, "ask": 0.65, "ask_size": 1314.0, "iv": 2.7198, "open_interest": 204.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.6343, "vega": 0.0008, "theta": -0.001, "rho": 0.0005, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:57:00", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ZENA270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 846.0, "iv": 1.4928, "open_interest": 18.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.639, "vega": 0.0008, "theta": -0.001, "rho": -0.0004, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:33:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZENA270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.9025, "open_interest": 1319.0, "volume": 104.0, "delta": 0.349, "gamma": 0.9806, "vega": 0.001, "theta": -0.001, "rho": 0.0003, "theo": 0.0657, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:26:45", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270115P00001000", "bid": 0.15, "bid_size": 718.0, "ask": 0.45, "ask_size": 301.0, "iv": 0.0, "open_interest": 147.0, "volume": 1.0, "delta": -0.6695, "gamma": 1.0082, "vega": 0.001, "theta": -0.001, "rho": -0.001, "theo": 0.3916, "change": -0.04, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -10.0, "prev_day_close": 0.399999991059303}, {"option": "ZENA270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.4067, "open_interest": 2555.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.6354, "vega": 0.0008, "theta": -0.001, "rho": 0.0002, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:38:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270115P00001500", "bid": 0.65, "bid_size": 824.0, "ask": 1.0, "ask_size": 546.0, "iv": 0.0, "open_interest": 723.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.667, "vega": 0.0008, "theta": -0.001, "rho": -0.0014, "theo": 0.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:56:17", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ZENA270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.7208, "open_interest": 1879.0, "volume": 0.0, "delta": 0.175, "gamma": 0.4818, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T13:09:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270115P00002000", "bid": 0.9, "bid_size": 571.0, "ask": 1.9, "ask_size": 409.0, "iv": 2.372, "open_interest": 126.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.516, "vega": 0.0007, "theta": -0.0009, "rho": -0.0015, "theo": 1.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T13:35:19", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ZENA270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 264.0, "iv": 1.9478, "open_interest": 5333.0, "volume": 1.0, "delta": 0.1523, "gamma": 0.4001, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0317, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:52:57", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270115P00002500", "bid": 1.3, "bid_size": 688.0, "ask": 2.25, "ask_size": 391.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.4388, "vega": 0.0006, "theta": -0.0009, "rho": -0.0017, "theo": 1.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-29T09:52:48", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZENA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 572.0, "iv": 2.589, "open_interest": 4711.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.254, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:40:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270115P00005000", "bid": 3.9, "bid_size": 278.0, "ask": 4.9, "ask_size": 7.0, "iv": 3.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.3155, "vega": 0.0004, "theta": -0.0008, "rho": -0.0021, "theo": 4.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-28T10:41:31", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ZENA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 71.0, "iv": 2.9306, "open_interest": 803.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.2069, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T12:28:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270115P00007500", "bid": 6.4, "bid_size": 278.0, "ask": 7.4, "ask_size": 9.0, "iv": 3.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.2799, "vega": 0.0002, "theta": -0.0007, "rho": -0.0017, "theo": 6.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-08-21T14:12:49", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ZENA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.1616, "open_interest": 185.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.1823, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T13:31:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270115P00010000", "bid": 8.9, "bid_size": 278.0, "ask": 9.9, "ask_size": 13.0, "iv": 4.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.2776, "vega": 0.0002, "theta": -0.0005, "rho": -0.0016, "theo": 9.3392, "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": 9.39999961853027}, {"option": "ZENA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1346.0, "iv": 4.6294, "open_interest": 153.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.1667, "vega": 0.0004, "theta": -0.001, "rho": 0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:28:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZENA270115P00012500", "bid": 11.4, "bid_size": 278.0, "ask": 12.4, "ask_size": 7.0, "iv": 4.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.2323, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-02-05T14:23:40", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "ZENA270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 128.0, "iv": 0.6577, "open_interest": 5.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.5428, "vega": 0.001, "theta": -0.0008, "rho": 0.0007, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:58:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZENA270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.5489, "vega": 0.001, "theta": -0.0008, "rho": -0.0006, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:30:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZENA270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 897.0, "iv": 1.3123, "open_interest": 147.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.7964, "vega": 0.0014, "theta": -0.001, "rho": 0.0005, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:27:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZENA270219P00001000", "bid": 0.05, "bid_size": 1659.0, "ask": 0.5, "ask_size": 382.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.8218, "vega": 0.0014, "theta": -0.001, "rho": -0.0016, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:12:33", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "ZENA270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 1.3825, "open_interest": 378.0, "volume": 3.0, "delta": 0.3268, "gamma": 0.6292, "vega": 0.0013, "theta": -0.001, "rho": 0.0004, "theo": 0.0805, "change": 0.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:54:02", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "ZENA270219P00001500", "bid": 0.55, "bid_size": 494.0, "ask": 1.2, "ask_size": 223.0, "iv": 1.453, "open_interest": 77.0, "volume": 0.0, "delta": -0.704, "gamma": 0.6635, "vega": 0.0012, "theta": -0.0009, "rho": -0.0021, "theo": 0.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T09:36:59", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ZENA270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1051.0, "iv": 2.4492, "open_interest": 172.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.5184, "vega": 0.0011, "theta": -0.001, "rho": 0.0003, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T14:39:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZENA270219P00002000", "bid": 0.9, "bid_size": 141.0, "ask": 1.9, "ask_size": 14.0, "iv": 1.9799, "open_interest": 3.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.5604, "vega": 0.001, "theta": -0.0009, "rho": -0.0025, "theo": 1.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ZENA270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1488.0, "iv": 3.3715, "open_interest": 71.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.4445, "vega": 0.001, "theta": -0.0009, "rho": 0.0002, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:38:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZENA270219P00002500", "bid": 1.4, "bid_size": 141.0, "ask": 2.4, "ask_size": 5.0, "iv": 2.2083, "open_interest": 6.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.4935, "vega": 0.0009, "theta": -0.0008, "rho": -0.0026, "theo": 1.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-29T11:29:02", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ZENA270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 70.0, "iv": 2.4058, "open_interest": 484.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.2717, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:58:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ZENA270219P00005000", "bid": 3.6, "bid_size": 170.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.3608, "vega": 0.0004, "theta": -0.0003, "rho": -0.0022, "theo": 4.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-09-18T14:03:42", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ZENA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.3649, "open_interest": 100.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.2004, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T11:57:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA270219P00007500", "bid": 6.2, "bid_size": 162.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.1836, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ZENA270521C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 539.0, "iv": 1.0822, "open_interest": 69.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.4675, "vega": 0.0014, "theta": -0.0004, "rho": 0.0012, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:22:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ZENA270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.48, "vega": 0.0014, "theta": -0.0005, "rho": -0.0012, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZENA270521C00001000", "bid": 0.05, "bid_size": 11.0, "ask": 0.95, "ask_size": 1665.0, "iv": 3.2601, "open_interest": 57.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.6862, "vega": 0.002, "theta": -0.0006, "rho": 0.001, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T12:47:42", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "ZENA270521P00001000", "bid": 0.2, "bid_size": 788.0, "ask": 0.8, "ask_size": 487.0, "iv": 1.4509, "open_interest": 11.0, "volume": 1.0, "delta": -0.5024, "gamma": 0.7298, "vega": 0.002, "theta": -0.0006, "rho": -0.0027, "theo": 0.4609, "change": -0.02, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:36:02", "percent_change": -4.0, "prev_day_close": 0.500000014901161}, {"option": "ZENA270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1980.0, "iv": 2.5462, "open_interest": 50.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.5879, "vega": 0.002, "theta": -0.0007, "rho": 0.0008, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-06T11:39:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZENA270521P00001500", "bid": 0.4, "bid_size": 665.0, "ask": 1.3, "ask_size": 433.0, "iv": 0.9705, "open_interest": 175.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.6433, "vega": 0.0018, "theta": -0.0007, "rho": -0.0037, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T09:37:27", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "ZENA270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1227.0, "iv": 1.9793, "open_interest": 36.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.5169, "vega": 0.0019, "theta": -0.0008, "rho": 0.0007, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:20:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZENA270521P00002000", "bid": 1.05, "bid_size": 411.0, "ask": 2.05, "ask_size": 11.0, "iv": 2.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.5823, "vega": 0.0017, "theta": -0.0007, "rho": -0.0044, "theo": 1.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ZENA270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2606.0, "iv": 3.5195, "open_interest": 205.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.469, "vega": 0.0018, "theta": -0.0008, "rho": 0.0007, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T12:59:09", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZENA270521P00002500", "bid": 1.5, "bid_size": 293.0, "ask": 2.5, "ask_size": 7.0, "iv": 2.2736, "open_interest": 4.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.5442, "vega": 0.0016, "theta": -0.0007, "rho": -0.0049, "theo": 1.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-26T09:41:24", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZENA270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1189.0, "iv": 2.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.3562, "vega": 0.0017, "theta": -0.0008, "rho": 0.0005, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ZENA270521P00005000", "bid": 3.4, "bid_size": 294.0, "ask": 6.5, "ask_size": 10.0, "iv": 7.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.4839, "vega": 0.0011, "theta": -0.0006, "rho": -0.0057, "theo": 4.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ZENA270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1237.0, "iv": 7.2496, "open_interest": 13.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.308, "vega": 0.0016, "theta": -0.0008, "rho": 0.0004, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T12:22:27", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ZENA270521P00007500", "bid": 5.9, "bid_size": 296.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.4788, "vega": 0.0008, "theta": -0.0005, "rho": -0.0048, "theo": 6.8478, "change": 0.0, "open": 0.0, "high": 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": "ZENA280121C00000500", "bid": 0.35, "bid_size": 5.0, "ask": 0.4, "ask_size": 532.0, "iv": 1.1325, "open_interest": 1241.0, "volume": 97.0, "delta": 0.8303, "gamma": 0.3275, "vega": 0.002, "theta": -0.0002, "rho": 0.0021, "theo": 0.3727, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 23.0769, "prev_day_close": 0.375}, {"option": "ZENA280121P00000500", "bid": 0.1, "bid_size": 818.0, "ask": 0.2, "ask_size": 100.0, "iv": 0.9909, "open_interest": 284.0, "volume": 100.0, "delta": -0.1902, "gamma": 0.3451, "vega": 0.002, "theta": -0.0002, "rho": -0.0028, "theo": 0.1761, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:54:27", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "ZENA280121C00001000", "bid": 0.2, "bid_size": 1.0, "ask": 0.65, "ask_size": 1999.0, "iv": 1.8464, "open_interest": 719.0, "volume": 18.0, "delta": 0.6386, "gamma": 0.477, "vega": 0.0028, "theta": -0.0003, "rho": 0.0021, "theo": 0.2422, "change": -0.005, "open": 0.19, "high": 0.5, "low": 0.19, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:26:38", "percent_change": -2.22223, "prev_day_close": 0.324999995529652}, {"option": "ZENA280121P00001000", "bid": 0.15, "bid_size": 1788.0, "ask": 1.15, "ask_size": 753.0, "iv": 1.5679, "open_interest": 130.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.5332, "vega": 0.0028, "theta": -0.0003, "rho": -0.0059, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T15:05:56", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "ZENA280121C00001500", "bid": 0.1, "bid_size": 1.0, "ask": 0.6, "ask_size": 1875.0, "iv": 1.7319, "open_interest": 2137.0, "volume": 76.0, "delta": 0.5197, "gamma": 0.4882, "vega": 0.0029, "theta": -0.0004, "rho": 0.0019, "theo": 0.1832, "change": -0.23, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:06:02", "percent_change": -57.5, "prev_day_close": 0.175000004470348}, {"option": "ZENA280121P00001500", "bid": 0.65, "bid_size": 1349.0, "ask": 1.25, "ask_size": 772.0, "iv": 1.1037, "open_interest": 157.0, "volume": 0.0, "delta": -0.535, "gamma": 0.5838, "vega": 0.0028, "theta": -0.0003, "rho": -0.0078, "theo": 0.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T15:42:43", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "ZENA280121C00002000", "bid": 0.15, "bid_size": 1.0, "ask": 0.55, "ask_size": 2179.0, "iv": 1.8717, "open_interest": 1797.0, "volume": 28.0, "delta": 0.4449, "gamma": 0.4669, "vega": 0.0029, "theta": -0.0004, "rho": 0.0017, "theo": 0.151, "change": 0.045, "open": 0.27, "high": 0.27, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:21:09", "percent_change": 36.0, "prev_day_close": 0.175000004470348}, {"option": "ZENA280121P00002000", "bid": 1.0, "bid_size": 1104.0, "ask": 2.0, "ask_size": 648.0, "iv": 1.4683, "open_interest": 56.0, "volume": 0.0, "delta": -0.629, "gamma": 0.6, "vega": 0.0026, "theta": -0.0003, "rho": -0.0087, "theo": 1.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T14:47:32", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ZENA280121C00002500", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 2508.0, "iv": 1.2671, "open_interest": 10902.0, "volume": 60.0, "delta": 0.3941, "gamma": 0.4409, "vega": 0.0028, "theta": -0.0004, "rho": 0.0015, "theo": 0.1307, "change": 0.15, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:58:51", "percent_change": 150.0, "prev_day_close": 0.12500000372529}, {"option": "ZENA280121P00002500", "bid": 1.35, "bid_size": 1162.0, "ask": 2.0, "ask_size": 487.0, "iv": 0.0, "open_interest": 660.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.6142, "vega": 0.0024, "theta": -0.0003, "rho": -0.0093, "theo": 1.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-17T15:43:06", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ZENA280121C00005000", "bid": 0.05, "bid_size": 16.0, "ask": 0.15, "ask_size": 50.0, "iv": 1.2654, "open_interest": 5560.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.345, "vega": 0.0024, "theta": -0.0004, "rho": 0.0011, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:23:16", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "ZENA280121P00005000", "bid": 3.9, "bid_size": 1105.0, "ask": 4.9, "ask_size": 546.0, "iv": 1.6629, "open_interest": 371.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.6906, "vega": 0.001, "theta": -0.0002, "rho": -0.006, "theo": 4.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-06T11:53:05", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ZENA280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3712.0, "iv": 2.2261, "open_interest": 458.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.2927, "vega": 0.0022, "theta": -0.0003, "rho": 0.0009, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:46:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZENA280121P00007500", "bid": 6.4, "bid_size": 532.0, "ask": 7.4, "ask_size": 5.0, "iv": 1.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0693, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-04-30T13:26:07", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ZENA280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3849.0, "iv": 3.036, "open_interest": 328.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.2598, "vega": 0.002, "theta": -0.0003, "rho": 0.0008, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T09:57:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZENA280121P00010000", "bid": 8.9, "bid_size": 532.0, "ask": 9.9, "ask_size": 11.0, "iv": 2.1378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 9.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2025-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "ZENA280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.2873, "open_interest": 1259.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.2368, "vega": 0.0019, "theta": -0.0003, "rho": 0.0007, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:02:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZENA280121P00012500", "bid": 11.4, "bid_size": 408.0, "ask": 12.4, "ask_size": 3.0, "iv": 2.3049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 11.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-10-28T10:29:16", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "ZENA290119C00000500", "bid": 0.35, "bid_size": 11.0, "ask": 1.35, "ask_size": 432.0, "iv": 0.0, "open_interest": 126.0, "volume": 1.0, "delta": 0.97, "gamma": 0.1603, "vega": 0.002, "theta": -0.0001, "rho": 0.0023, "theo": 0.5337, "change": -0.045, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T10:34:09", "percent_change": -5.80645, "prev_day_close": 0.749999985098839}, {"option": "ZENA290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 575.0, "iv": 3.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.1834, "vega": 0.0021, "theta": -0.0002, "rho": -0.0053, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZENA290119C00001000", "bid": 0.3, "bid_size": 50.0, "ask": 0.55, "ask_size": 675.0, "iv": 1.2087, "open_interest": 39.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.2976, "vega": 0.0033, "theta": -0.0002, "rho": 0.0033, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:38:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZENA290119P00001000", "bid": 0.1, "bid_size": 567.0, "ask": 1.05, "ask_size": 42.0, "iv": 1.0373, "open_interest": 27.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.3704, "vega": 0.0033, "theta": -0.0002, "rho": -0.0097, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:50:59", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "ZENA290119C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 1.6215, "open_interest": 19.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.362, "vega": 0.0039, "theta": -0.0002, "rho": 0.0034, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:01:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZENA290119P00001500", "bid": 0.65, "bid_size": 4.0, "ask": 1.65, "ask_size": 5.0, "iv": 1.4979, "open_interest": 56.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.4955, "vega": 0.0037, "theta": -0.0002, "rho": -0.0127, "theo": 1.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T15:13:17", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ZENA290119C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 828.0, "iv": 1.5534, "open_interest": 19.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.3885, "vega": 0.0041, "theta": -0.0002, "rho": 0.0034, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZENA290119P00002000", "bid": 1.1, "bid_size": 568.0, "ask": 2.1, "ask_size": 43.0, "iv": 1.5052, "open_interest": 3.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.5838, "vega": 0.0036, "theta": -0.0002, "rho": -0.0141, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ZENA290119C00002500", "bid": 0.05, "bid_size": 39.0, "ask": 1.0, "ask_size": 825.0, "iv": 1.8836, "open_interest": 93.0, "volume": 1.0, "delta": 0.5994, "gamma": 0.3976, "vega": 0.0042, "theta": -0.0003, "rho": 0.0032, "theo": 0.2446, "change": -0.36, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:31:34", "percent_change": -65.4545, "prev_day_close": 0.374999994412065}, {"option": "ZENA290119P00002500", "bid": 1.4, "bid_size": 486.0, "ask": 2.4, "ask_size": 399.0, "iv": 1.0586, "open_interest": 6.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.6566, "vega": 0.0034, "theta": -0.0002, "rho": -0.0142, "theo": 1.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:48:48", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ZENA290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 406.0, "iv": 1.9955, "open_interest": 13.0, "volume": 1.0, "delta": 0.4358, "gamma": 0.377, "vega": 0.0041, "theta": -0.0003, "rho": 0.0026, "theo": 0.1628, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:34:09", "percent_change": -5.26316, "prev_day_close": 0.449999988079071}, {"option": "ZENA290119P00005000", "bid": 3.9, "bid_size": 19.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.4301, "open_interest": 3.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.6414, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T12:47:34", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ZENA290119C00007500", "bid": 0.05, "bid_size": 20.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.0682, "open_interest": 18.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.3433, "vega": 0.0038, "theta": -0.0003, "rho": 0.0022, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T09:59:08", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ZENA290119P00007500", "bid": 6.3, "bid_size": 17.0, "ask": 7.3, "ask_size": 17.0, "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": 6.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-15T10:54:13", "percent_change": 0.0, "prev_day_close": 6.90000009536743}], "symbol": "ZENA", "security_type": "stock", "exchange_id": 2, "current_price": 0.6757, "price_change": 0.0156, "price_change_percent": 2.3636, "bid": 0.6756, "ask": 0.6757, "bid_size": 200, "ask_size": 400, "open": 0.65, "high": 0.6799, "low": 0.6211, "close": 0.6646, "prev_day_close": 0.66, "volume": 1644752, "iv30": 141.17, "iv30_change": -0.929, "iv30_change_percent": -0.6538, "seqno": 11040969626, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "ZENA"}