{"timestamp": "2026-11-10 03:02:04", "data": {"options": [{"option": "ZH261120C00002500", "bid": 0.15, "bid_size": 32.0, "ask": 0.4, "ask_size": 184.0, "iv": 0.9529, "open_interest": 187.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.8537, "vega": 0.0016, "theta": -0.0064, "rho": 0.0006, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-29T13:52:09", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "ZH261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 53.0, "iv": 1.128, "open_interest": 2.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.8565, "vega": 0.0016, "theta": -0.0065, "rho": -0.0003, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZH261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 832.0, "iv": 4.6182, "open_interest": 20.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.1655, "vega": 0.0009, "theta": -0.01, "rho": 0.0001, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T10:22:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZH261120P00005000", "bid": 1.9, "bid_size": 156.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.167, "vega": 0.0009, "theta": -0.0098, "rho": -0.001, "theo": 2.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-19T10:02:11", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ZH261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 832.0, "iv": 5.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0894, "vega": 0.0006, "theta": -0.0096, "rho": 0.0001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 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": "ZH261120P00007500", "bid": 4.3, "bid_size": 156.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0911, "vega": 0.0006, "theta": -0.0092, "rho": -0.0012, "theo": 4.8605, "change": 0.0, "open": 0.0, "high": 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": "ZH261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 632.0, "iv": 0.7738, "open_interest": 1508.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.4747, "vega": 0.0032, "theta": -0.0036, "rho": 0.0015, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T12:15:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZH261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.3988, "open_interest": 20.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.4802, "vega": 0.0032, "theta": -0.0037, "rho": -0.001, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:18:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZH261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 737.0, "iv": 1.6618, "open_interest": 69.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.1893, "vega": 0.0023, "theta": -0.0047, "rho": 0.0004, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T09:48:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZH261218P00005000", "bid": 1.9, "bid_size": 156.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.1951, "vega": 0.0022, "theta": -0.0046, "rho": -0.0028, "theo": 2.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ZH261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1100.0, "iv": 3.1183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.1127, "vega": 0.0018, "theta": -0.0047, "rho": 0.0003, "theo": 0.0842, "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": 0.375}, {"option": "ZH261218P00007500", "bid": 4.2, "bid_size": 156.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.1183, "vega": 0.0016, "theta": -0.0044, "rho": -0.0034, "theo": 4.8786, "change": 0.0, "open": 0.0, "high": 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": "ZH270319C00002500", "bid": 0.2, "bid_size": 24.0, "ask": 0.85, "ask_size": 375.0, "iv": 0.5782, "open_interest": 13.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.4548, "vega": 0.0057, "theta": -0.001, "rho": 0.0053, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T12:15:32", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ZH270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.819, "open_interest": 6.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.4877, "vega": 0.0057, "theta": -0.0011, "rho": -0.0029, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:00:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZH270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1202.0, "iv": 1.3228, "open_interest": 6.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.2064, "vega": 0.005, "theta": -0.0018, "rho": 0.0017, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZH270319P00005000", "bid": 1.95, "bid_size": 155.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.2374, "vega": 0.0039, "theta": -0.0018, "rho": -0.0062, "theo": 2.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-25T11:40:42", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ZH270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 750.0, "iv": 1.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.1289, "vega": 0.004, "theta": -0.0018, "rho": 0.0011, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZH270319P00007500", "bid": 4.3, "bid_size": 156.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.1569, "vega": 0.0025, "theta": -0.0017, "rho": -0.0059, "theo": 4.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "ZH270617C00002500", "bid": 0.3, "bid_size": 40.0, "ask": 0.95, "ask_size": 393.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.3598, "vega": 0.0074, "theta": -0.0007, "rho": 0.0086, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ZH270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.6599, "open_interest": 200.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.3994, "vega": 0.0074, "theta": -0.0008, "rho": -0.0048, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:50:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZH270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 529.0, "iv": 0.7597, "open_interest": 1.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.2185, "vega": 0.0066, "theta": -0.001, "rho": 0.0029, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZH270617P00005000", "bid": 1.95, "bid_size": 156.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.2958, "vega": 0.0034, "theta": -0.0009, "rho": -0.0058, "theo": 2.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ZH270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1134.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.134, "vega": 0.0053, "theta": -0.001, "rho": 0.0019, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZH270617P00007500", "bid": 4.3, "bid_size": 156.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.1594, "vega": 0.0011, "theta": -0.0006, "rho": -0.0007, "theo": 4.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}], "symbol": "ZH", "security_type": "stock", "exchange_id": 3, "current_price": 2.68, "price_change": -0.07, "price_change_percent": -2.5455, "bid": 2.6, "ask": 2.97, "bid_size": 600, "ask_size": 100, "open": 2.76, "high": 2.76, "low": 2.625, "close": 2.68, "prev_day_close": 2.75, "volume": 107229, "iv30": 87.433, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200421, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "ZH"}