{"timestamp": "2026-11-10 03:02:04", "data": {"options": [{"option": "ZEPP261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 129.0, "iv": 1.6414, "open_interest": 60.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.5014, "vega": 0.0017, "theta": -0.0146, "rho": 0.0004, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:46:39", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ZEPP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 145.0, "iv": 3.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.5029, "vega": 0.0017, "theta": -0.0146, "rho": -0.0004, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZEPP261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 2.7852, "open_interest": 100.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.181, "vega": 0.0011, "theta": -0.016, "rho": 0.0001, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:35:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZEPP261120P00005000", "bid": 2.05, "bid_size": 109.0, "ask": 3.5, "ask_size": 58.0, "iv": 4.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.1821, "vega": 0.0011, "theta": -0.0158, "rho": -0.001, "theo": 2.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ZEPP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 563.0, "iv": 8.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.1117, "vega": 0.0008, "theta": -0.015, "rho": 0.0001, "theo": 0.0745, "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": 0.474999994039536}, {"option": "ZEPP261120P00007500", "bid": 4.4, "bid_size": 107.0, "ask": 6.0, "ask_size": 56.0, "iv": 4.8303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.1131, "vega": 0.0008, "theta": -0.0146, "rho": -0.0013, "theo": 5.1347, "change": 0.0, "open": 0.0, "high": 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": "ZEPP261218C00002500", "bid": 0.05, "bid_size": 842.0, "ask": 0.5, "ask_size": 142.0, "iv": 0.9116, "open_interest": 294.0, "volume": 5.0, "delta": 0.5769, "gamma": 0.3826, "vega": 0.0032, "theta": -0.0052, "rho": 0.0011, "theo": 0.3968, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:53:40", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "ZEPP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 310.0, "iv": 1.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.3868, "vega": 0.0031, "theta": -0.0053, "rho": -0.0013, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "ZEPP261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.463, "open_interest": 1957.0, "volume": 200.0, "delta": 0.1714, "gamma": 0.1837, "vega": 0.002, "theta": -0.0044, "rho": 0.0004, "theo": 0.0972, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:19:40", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "ZEPP261218P00005000", "bid": 2.05, "bid_size": 314.0, "ask": 3.1, "ask_size": 196.0, "iv": 1.2593, "open_interest": 104.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.1903, "vega": 0.0019, "theta": -0.0043, "rho": -0.0026, "theo": 2.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T13:02:45", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ZEPP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 2.0124, "open_interest": 963.0, "volume": 100.0, "delta": 0.103, "gamma": 0.1067, "vega": 0.0014, "theta": -0.0037, "rho": 0.0002, "theo": 0.0609, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:14:18", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ZEPP261218P00007500", "bid": 4.4, "bid_size": 312.0, "ask": 5.6, "ask_size": 194.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.1147, "vega": 0.0012, "theta": -0.0035, "rho": -0.0028, "theo": 5.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T15:22:41", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ZEPP261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1097, "open_interest": 618.0, "volume": 5.0, "delta": 0.0763, "gamma": 0.0762, "vega": 0.0011, "theta": -0.0033, "rho": 0.0001, "theo": 0.0466, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ZEPP261218P00010000", "bid": 7.0, "bid_size": 298.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 99.0, "volume": 6.0, "delta": -0.9466, "gamma": 0.0856, "vega": 0.0008, "theta": -0.003, "rho": -0.0027, "theo": 7.5862, "change": 0.05, "open": 7.55, "high": 7.55, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T12:53:16", "percent_change": 0.67114, "prev_day_close": 7.45000004768372}, {"option": "ZEPP261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 950.0, "iv": 4.4561, "open_interest": 6.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0601, "vega": 0.001, "theta": -0.003, "rho": 0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-01T14:48:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZEPP261218P00012500", "bid": 9.8, "bid_size": 109.0, "ask": 10.6, "ask_size": 73.0, "iv": 3.4177, "open_interest": 1.0, "volume": 6.0, "delta": -0.9638, "gamma": 0.073, "vega": 0.0006, "theta": -0.0025, "rho": -0.0024, "theo": 10.0787, "change": -0.1, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T12:54:10", "percent_change": -0.985223, "prev_day_close": 10.1500000953674}, {"option": "ZEPP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 934.0, "iv": 4.7014, "open_interest": 60.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0501, "vega": 0.0008, "theta": -0.0028, "rho": 0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T11:16:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZEPP261218P00015000", "bid": 11.9, "bid_size": 110.0, "ask": 13.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0623, "vega": 0.0004, "theta": -0.0022, "rho": -0.002, "theo": 12.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T13:05:33", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "ZEPP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 606.0, "iv": 4.902, "open_interest": 100.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0432, "vega": 0.0008, "theta": -0.0026, "rho": 0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-12T14:04:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZEPP261218P00017500", "bid": 14.4, "bid_size": 109.0, "ask": 15.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0486, "vega": 0.0003, "theta": -0.0023, "rho": -0.0014, "theo": 15.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.14, "last_trade_time": "2026-11-06T13:06:31", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ZEPP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 614.0, "iv": 5.0711, "open_interest": 1.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0382, "vega": 0.0007, "theta": -0.0025, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-05-08T13:44:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZEPP261218P00020000", "bid": 16.9, "bid_size": 105.0, "ask": 18.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0373, "vega": 0.0002, "theta": -0.0014, "rho": -0.001, "theo": 17.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-04T15:41:40", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ZEPP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 593.0, "iv": 5.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0344, "vega": 0.0006, "theta": -0.0024, "rho": 0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 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": "ZEPP261218P00022500", "bid": 19.4, "bid_size": 105.0, "ask": 20.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0292, "vega": 0.0001, "theta": -0.0007, "rho": -0.0003, "theo": 20.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.23, "last_trade_time": "2026-11-04T15:42:12", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ZEPP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 644.0, "iv": 5.3448, "open_interest": 219.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0314, "vega": 0.0006, "theta": -0.0022, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T12:51:36", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZEPP261218P00025000", "bid": 21.9, "bid_size": 105.0, "ask": 23.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0195, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-04T15:42:34", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ZEPP270319C00002500", "bid": 0.35, "bid_size": 27.0, "ask": 1.05, "ask_size": 346.0, "iv": 1.359, "open_interest": 214.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.2188, "vega": 0.0055, "theta": -0.0025, "rho": 0.0033, "theo": 0.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T15:57:29", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ZEPP270319P00002500", "bid": 0.4, "bid_size": 211.0, "ask": 1.4, "ask_size": 658.0, "iv": 1.6047, "open_interest": 200.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.2248, "vega": 0.0055, "theta": -0.0025, "rho": -0.0044, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T11:20:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ZEPP270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 707.0, "iv": 1.4847, "open_interest": 765.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.1799, "vega": 0.0056, "theta": -0.0032, "rho": 0.002, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T13:56:47", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ZEPP270319P00005000", "bid": 1.95, "bid_size": 169.0, "ask": 3.5, "ask_size": 130.0, "iv": 1.2773, "open_interest": 2.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.1911, "vega": 0.0054, "theta": -0.0031, "rho": -0.0089, "theo": 2.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-10-28T14:18:27", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ZEPP270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1144.0, "iv": 2.2505, "open_interest": 1139.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.1415, "vega": 0.0051, "theta": -0.0033, "rho": 0.0015, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:21:38", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "ZEPP270319P00007500", "bid": 4.2, "bid_size": 164.0, "ask": 5.9, "ask_size": 134.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.1556, "vega": 0.0046, "theta": -0.0031, "rho": -0.0113, "theo": 5.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T15:20:46", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ZEPP270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 780.0, "iv": 2.4922, "open_interest": 269.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.1202, "vega": 0.0047, "theta": -0.0033, "rho": 0.0013, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:31:10", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ZEPP270319P00010000", "bid": 6.9, "bid_size": 105.0, "ask": 8.4, "ask_size": 56.0, "iv": 1.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.1371, "vega": 0.004, "theta": -0.0029, "rho": -0.0127, "theo": 7.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ZEPP270617C00002500", "bid": 0.65, "bid_size": 28.0, "ask": 0.85, "ask_size": 15.0, "iv": 1.2213, "open_interest": 381.0, "volume": 5.0, "delta": 0.7287, "gamma": 0.1738, "vega": 0.007, "theta": -0.0016, "rho": 0.0052, "theo": 0.9069, "change": -0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:59:56", "percent_change": -5.55556, "prev_day_close": 0.900000005960464}, {"option": "ZEPP270617P00002500", "bid": 0.65, "bid_size": 142.0, "ask": 1.0, "ask_size": 121.0, "iv": 1.133, "open_interest": 300.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.182, "vega": 0.007, "theta": -0.0017, "rho": -0.0072, "theo": 0.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:22:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ZEPP270617C00005000", "bid": 0.2, "bid_size": 69.0, "ask": 0.55, "ask_size": 65.0, "iv": 1.1014, "open_interest": 656.0, "volume": 5.0, "delta": 0.4246, "gamma": 0.1837, "vega": 0.0077, "theta": -0.002, "rho": 0.0036, "theo": 0.4236, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:27:59", "percent_change": -23.8095, "prev_day_close": 0.524999991059303}, {"option": "ZEPP270617P00005000", "bid": 1.85, "bid_size": 212.0, "ask": 3.8, "ask_size": 246.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.2062, "vega": 0.0069, "theta": -0.0017, "rho": -0.013, "theo": 2.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ZEPP270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 63.0, "iv": 1.1275, "open_interest": 378.0, "volume": 10.0, "delta": 0.306, "gamma": 0.1485, "vega": 0.0068, "theta": -0.0019, "rho": 0.0027, "theo": 0.2925, "change": -0.005, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T13:17:21", "percent_change": -1.81818, "prev_day_close": 0.274999994784594}, {"option": "ZEPP270617P00007500", "bid": 4.1, "bid_size": 156.0, "ask": 5.9, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.1797, "vega": 0.0052, "theta": -0.0013, "rho": -0.0138, "theo": 5.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}], "symbol": "ZEPP", "security_type": "stock", "exchange_id": 3, "current_price": 2.35, "price_change": 0.1, "price_change_percent": 4.4444, "bid": 2.3, "ask": 2.8, "bid_size": 300, "ask_size": 100, "open": 2.32, "high": 2.57, "low": 2.265, "close": 2.35, "prev_day_close": 2.25, "volume": 70436, "iv30": 144.428, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198809, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "ZEPP"}