{"timestamp": "2026-11-10 03:02:14", "data": {"options": [{"option": "ZIM261113C00018000", "bid": 9.5, "bid_size": 70.0, "ask": 12.6, "ask_size": 9.0, "iv": 3.9017, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 10.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "ZIM261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 4.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113C00019000", "bid": 8.55, "bid_size": 70.0, "ask": 11.6, "ask_size": 9.0, "iv": 3.5935, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 9.485, "change": 0.265, "open": 9.79, "high": 9.79, "low": 9.79, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-11-09T10:48:07", "percent_change": 2.78215, "prev_day_close": 9.52500009536743}, {"option": "ZIM261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 4.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0006, "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": 1.70000004768372}, {"option": "ZIM261113C00020000", "bid": 7.5, "bid_size": 70.0, "ask": 10.6, "ask_size": 8.0, "iv": 3.2062, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 8.485, "change": 0.42, "open": 8.87, "high": 8.87, "low": 8.87, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-11-09T10:48:07", "percent_change": 4.97041, "prev_day_close": 8.45000004768372}, {"option": "ZIM261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 2.0, "iv": 3.9267, "open_interest": 428.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T12:57:33", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113C00021000", "bid": 6.55, "bid_size": 70.0, "ask": 9.6, "ask_size": 9.0, "iv": 2.9196, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 7.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ZIM261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 2.0, "iv": 3.5524, "open_interest": 8.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.002, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T14:01:44", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113C00022000", "bid": 5.55, "bid_size": 70.0, "ask": 8.6, "ask_size": 10.0, "iv": 2.5997, "open_interest": 0.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 6.485, "change": 0.27, "open": 6.72, "high": 6.72, "low": 6.72, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T11:57:43", "percent_change": 4.18605, "prev_day_close": 6.45000004768372}, {"option": "ZIM261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.1967, "open_interest": 90.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:46:27", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113C00023000", "bid": 4.65, "bid_size": 70.0, "ask": 7.65, "ask_size": 13.0, "iv": 2.3911, "open_interest": 0.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0018, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 5.4851, "change": 0.325, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T11:57:43", "percent_change": 5.93607, "prev_day_close": 5.47500014305115}, {"option": "ZIM261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.8434, "open_interest": 42.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0072, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T11:02:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113C00024000", "bid": 3.75, "bid_size": 70.0, "ask": 6.65, "ask_size": 9.0, "iv": 2.1385, "open_interest": 0.0, "volume": 3.0, "delta": 0.997, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0102, "rho": 0.0001, "theo": 4.4856, "change": 0.45, "open": 4.94, "high": 4.94, "low": 4.9, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T12:44:08", "percent_change": 10.0223, "prev_day_close": 4.49000000953674}, {"option": "ZIM261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 2.5022, "open_interest": 104.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0148, "vega": 0.001, "theta": -0.0065, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:09:35", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261113C00024500", "bid": 3.3, "bid_size": 70.0, "ask": 6.15, "ask_size": 9.0, "iv": 2.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0171, "vega": 0.0004, "theta": -0.0112, "rho": 0.0002, "theo": 3.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99500000476837}, {"option": "ZIM261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 2.0, "iv": 1.0529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0218, "vega": 0.0014, "theta": -0.0088, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261113C00025000", "bid": 2.85, "bid_size": 70.0, "ask": 5.6, "ask_size": 9.0, "iv": 1.8499, "open_interest": 0.0, "volume": 4.0, "delta": 0.9862, "gamma": 0.031, "vega": 0.001, "theta": -0.0132, "rho": 0.0005, "theo": 3.4893, "change": 0.52, "open": 4.02, "high": 4.02, "low": 3.91, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-09T12:44:08", "percent_change": 14.8571, "prev_day_close": 3.49999994039536}, {"option": "ZIM261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.1632, "open_interest": 19.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0325, "vega": 0.0019, "theta": -0.0122, "rho": -0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-19T12:59:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261113C00025500", "bid": 2.36, "bid_size": 70.0, "ask": 5.2, "ask_size": 13.0, "iv": 1.7485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0517, "vega": 0.0019, "theta": -0.0171, "rho": 0.0008, "theo": 2.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "ZIM261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.9905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0488, "vega": 0.0027, "theta": -0.017, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261113C00026000", "bid": 1.91, "bid_size": 113.0, "ask": 4.05, "ask_size": 39.0, "iv": 1.2654, "open_interest": 70.0, "volume": 1.0, "delta": 0.95, "gamma": 0.0791, "vega": 0.0031, "theta": -0.0237, "rho": 0.0012, "theo": 2.5068, "change": 0.85, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T12:22:51", "percent_change": 39.7196, "prev_day_close": 2.14000009745359}, {"option": "ZIM261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 2.0, "iv": 1.8216, "open_interest": 1.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0735, "vega": 0.0038, "theta": -0.0236, "rho": -0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:03:12", "percent_change": 0.0, "prev_day_close": 1.74000002350658}, {"option": "ZIM261113C00026500", "bid": 1.08, "bid_size": 10.0, "ask": 4.15, "ask_size": 8.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.1149, "vega": 0.0046, "theta": -0.0332, "rho": 0.0014, "theo": 2.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "ZIM261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.11, "vega": 0.0053, "theta": -0.0326, "rho": -0.0005, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "ZIM261113C00027000", "bid": 0.64, "bid_size": 16.0, "ask": 4.05, "ask_size": 14.0, "iv": 1.3088, "open_interest": 5.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.1645, "vega": 0.0067, "theta": -0.045, "rho": 0.0017, "theo": 1.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:11:09", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ZIM261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.4476, "open_interest": 103.0, "volume": 1.0, "delta": -0.1571, "gamma": 0.1606, "vega": 0.0072, "theta": -0.044, "rho": -0.0008, "theo": 0.1241, "change": -0.23, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:22:52", "percent_change": -85.1852, "prev_day_close": 0.270000010728836}, {"option": "ZIM261113C00027500", "bid": 0.23, "bid_size": 45.0, "ask": 2.91, "ask_size": 16.0, "iv": 0.8815, "open_interest": 53.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.2271, "vega": 0.009, "theta": -0.0577, "rho": 0.0018, "theo": 1.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T13:51:50", "percent_change": 0.0, "prev_day_close": 0.719999969005585}, {"option": "ZIM261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.3464, "open_interest": 184.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.222, "vega": 0.0094, "theta": -0.0565, "rho": -0.0012, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T12:19:21", "percent_change": 0.0, "prev_day_close": 1.00500001013279}, {"option": "ZIM261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 16.0, "iv": 0.9413, "open_interest": 16.0, "volume": 18.0, "delta": 0.6442, "gamma": 0.2856, "vega": 0.0111, "theta": -0.068, "rho": 0.0018, "theo": 0.7806, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:32", "percent_change": -9.09091, "prev_day_close": 0.549999997019768}, {"option": "ZIM261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 1.0, "iv": 0.4495, "open_interest": 11.0, "volume": 0.0, "delta": -0.365, "gamma": 0.2789, "vega": 0.0112, "theta": -0.0664, "rho": -0.0018, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T13:23:08", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "ZIM261113C00028500", "bid": 0.15, "bid_size": 2.0, "ask": 2.98, "ask_size": 2.0, "iv": 0.4612, "open_interest": 6.0, "volume": 27.0, "delta": 0.494, "gamma": 0.3118, "vega": 0.0119, "theta": -0.0705, "rho": 0.0015, "theo": 0.4886, "change": 0.26, "open": 0.22, "high": 0.6, "low": 0.22, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:17:00", "percent_change": 76.4706, "prev_day_close": 0.339999996125698}, {"option": "ZIM261113P00028500", "bid": 0.39, "bid_size": 15.0, "ask": 0.89, "ask_size": 1.0, "iv": 0.5264, "open_interest": 50.0, "volume": 21.0, "delta": -0.5121, "gamma": 0.3046, "vega": 0.0119, "theta": -0.0688, "rho": -0.0025, "theo": 0.556, "change": -1.11, "open": 0.36, "high": 0.89, "low": 0.36, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -68.9441, "prev_day_close": 1.61000001430511}, {"option": "ZIM261113C00029000", "bid": 0.27, "bid_size": 10.0, "ask": 0.39, "ask_size": 10.0, "iv": 0.4724, "open_interest": 17.0, "volume": 222.0, "delta": 0.343, "gamma": 0.2882, "vega": 0.011, "theta": -0.0629, "rho": 0.0012, "theo": 0.2838, "change": 0.09, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:58:57", "percent_change": 45.0, "prev_day_close": 0.200000006705523}, {"option": "ZIM261113P00029000", "bid": 0.34, "bid_size": 20.0, "ask": 1.38, "ask_size": 4.0, "iv": 0.4357, "open_interest": 18.0, "volume": 5.0, "delta": -0.6597, "gamma": 0.282, "vega": 0.0109, "theta": -0.0615, "rho": -0.0032, "theo": 0.8544, "change": -1.53, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T10:50:49", "percent_change": -68.9189, "prev_day_close": 2.21999996900558}, {"option": "ZIM261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.366, "open_interest": 9.0, "volume": 190.0, "delta": 0.2188, "gamma": 0.228, "vega": 0.0088, "theta": -0.0489, "rho": 0.0008, "theo": 0.1568, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:02:36", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "ZIM261113P00029500", "bid": 0.4, "bid_size": 19.0, "ask": 2.99, "ask_size": 16.0, "iv": 0.8862, "open_interest": 39.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.2238, "vega": 0.0088, "theta": -0.0479, "rho": -0.0039, "theo": 1.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T12:08:51", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "ZIM261113C00030000", "bid": 0.01, "bid_size": 10.0, "ask": 0.09, "ask_size": 50.0, "iv": 0.4213, "open_interest": 863.0, "volume": 263.0, "delta": 0.1321, "gamma": 0.1607, "vega": 0.0064, "theta": -0.0342, "rho": 0.0005, "theo": 0.0849, "change": -0.005, "open": 0.08, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:38:11", "percent_change": -5.26316, "prev_day_close": 0.0950000006705522}, {"option": "ZIM261113P00030000", "bid": 1.14, "bid_size": 185.0, "ask": 1.95, "ask_size": 152.0, "iv": 0.0, "open_interest": 130.0, "volume": 3.0, "delta": -0.8666, "gamma": 0.1582, "vega": 0.0064, "theta": -0.0336, "rho": -0.0043, "theo": 1.6577, "change": -0.54, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T10:45:00", "percent_change": -26.8657, "prev_day_close": 2.0100000500679}, {"option": "ZIM261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 4.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.1054, "vega": 0.0044, "theta": -0.0225, "rho": 0.0003, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00030500", "bid": 1.5, "bid_size": 103.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.643, "open_interest": 18.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.1041, "vega": 0.0044, "theta": -0.022, "rho": -0.0047, "theo": 2.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-04T15:47:16", "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "ZIM261113C00031000", "bid": 0.03, "bid_size": 5.0, "ask": 0.04, "ask_size": 20.0, "iv": 0.5095, "open_interest": 91.0, "volume": 20.0, "delta": 0.0453, "gamma": 0.0665, "vega": 0.0029, "theta": -0.0143, "rho": 0.0002, "theo": 0.0253, "change": -0.02, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:48:45", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "ZIM261113P00031000", "bid": 1.63, "bid_size": 69.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0659, "vega": 0.0029, "theta": -0.0139, "rho": -0.0049, "theo": 2.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.58000004291534}, {"option": "ZIM261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0412, "vega": 0.0019, "theta": -0.0089, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00031500", "bid": 1.8, "bid_size": 69.0, "ask": 4.85, "ask_size": 9.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0409, "vega": 0.0019, "theta": -0.0085, "rho": -0.005, "theo": 3.0866, "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": 4.1100001335144}, {"option": "ZIM261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.5312, "open_interest": 804.0, "volume": 586.0, "delta": 0.0158, "gamma": 0.0255, "vega": 0.0012, "theta": -0.0056, "rho": 0.0001, "theo": 0.0082, "change": -0.015, "open": 0.03, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:42:28", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "ZIM261113P00032000", "bid": 2.79, "bid_size": 69.0, "ask": 5.3, "ask_size": 9.0, "iv": 1.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0253, "vega": 0.0012, "theta": -0.0051, "rho": -0.0052, "theo": 3.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-13T10:53:25", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ZIM261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 17.0, "iv": 2.0585, "open_interest": 1.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0158, "vega": 0.0008, "theta": -0.0035, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:55:43", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00032500", "bid": 3.0, "bid_size": 69.0, "ask": 5.8, "ask_size": 9.0, "iv": 1.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0157, "vega": 0.0008, "theta": -0.003, "rho": -0.0053, "theo": 4.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "ZIM261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0273, "open_interest": 3.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0099, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:10:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZIM261113P00033000", "bid": 3.5, "bid_size": 69.0, "ask": 6.3, "ask_size": 8.0, "iv": 1.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0098, "vega": 0.0005, "theta": -0.0016, "rho": -0.0054, "theo": 4.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "ZIM261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00033500", "bid": 4.05, "bid_size": 69.0, "ask": 6.8, "ask_size": 8.0, "iv": 1.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0008, "rho": -0.0055, "theo": 5.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "ZIM261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 2.3709, "open_interest": 17.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.004, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:56:15", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00034000", "bid": 4.6, "bid_size": 69.0, "ask": 7.3, "ask_size": 8.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.004, "vega": 0.0002, "theta": -0.0002, "rho": -0.0056, "theo": 5.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "ZIM261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.7915, "open_interest": 18.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T13:13:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ZIM261113P00035000", "bid": 5.45, "bid_size": 69.0, "ask": 8.3, "ask_size": 8.0, "iv": 1.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0017, "vega": 0.0001, "theta": 0.0, "rho": -0.0057, "theo": 6.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "ZIM261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00036000", "bid": 6.5, "bid_size": 69.0, "ask": 9.3, "ask_size": 9.0, "iv": 1.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0059, "theo": 7.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "ZIM261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 2.9196, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:55:43", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00037000", "bid": 7.05, "bid_size": 69.0, "ask": 10.3, "ask_size": 9.0, "iv": 1.5246, "open_interest": 0.0, "volume": 1.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0061, "theo": 8.5685, "change": -0.245, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-09T11:11:53", "percent_change": -2.57218, "prev_day_close": 9.52500009536743}, {"option": "ZIM261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.0834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00038000", "bid": 8.5, "bid_size": 69.0, "ask": 11.3, "ask_size": 9.0, "iv": 2.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0062, "theo": 9.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "ZIM261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 3.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00039000", "bid": 9.5, "bid_size": 69.0, "ask": 12.3, "ask_size": 8.0, "iv": 2.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0064, "theo": 10.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "ZIM261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:46:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261113P00040000", "bid": 10.5, "bid_size": 69.0, "ask": 13.3, "ask_size": 8.0, "iv": 2.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0066, "theo": 11.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "ZIM261120C00018000", "bid": 9.15, "bid_size": 62.0, "ask": 12.65, "ask_size": 1.0, "iv": 2.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0092, "vega": 0.0014, "theta": -0.0155, "rho": 0.0009, "theo": 10.4967, "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": 10.3499999046326}, {"option": "ZIM261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 3.0, "iv": 2.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0077, "vega": 0.0026, "theta": -0.0152, "rho": -0.0002, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120C00019000", "bid": 8.4, "bid_size": 62.0, "ask": 11.65, "ask_size": 2.0, "iv": 2.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0118, "vega": 0.002, "theta": -0.017, "rho": 0.0014, "theo": 9.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ZIM261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 2.0, "iv": 2.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0099, "vega": 0.0031, "theta": -0.0163, "rho": -0.0003, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120C00020000", "bid": 7.35, "bid_size": 62.0, "ask": 10.65, "ask_size": 1.0, "iv": 1.9338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0151, "vega": 0.0023, "theta": -0.0191, "rho": 0.0015, "theo": 8.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ZIM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 2.0, "iv": 2.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0128, "vega": 0.0036, "theta": -0.0177, "rho": -0.0004, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120C00021000", "bid": 6.5, "bid_size": 62.0, "ask": 9.65, "ask_size": 1.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0194, "vega": 0.0031, "theta": -0.021, "rho": 0.0019, "theo": 7.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ZIM261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 2.145, "open_interest": 1.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0169, "vega": 0.0043, "theta": -0.0194, "rho": -0.0004, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T14:03:30", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120C00022000", "bid": 5.15, "bid_size": 62.0, "ask": 8.65, "ask_size": 1.0, "iv": 1.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0253, "vega": 0.0041, "theta": -0.0231, "rho": 0.0024, "theo": 6.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ZIM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.9253, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0227, "vega": 0.0053, "theta": -0.0215, "rho": -0.0006, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120C00023000", "bid": 4.35, "bid_size": 62.0, "ask": 7.65, "ask_size": 1.0, "iv": 1.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0341, "vega": 0.0053, "theta": -0.0259, "rho": 0.0028, "theo": 5.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "ZIM261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0311, "vega": 0.0065, "theta": -0.024, "rho": -0.0007, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T11:46:47", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120C00024000", "bid": 3.35, "bid_size": 62.0, "ask": 6.7, "ask_size": 2.0, "iv": 1.1919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0468, "vega": 0.007, "theta": -0.0289, "rho": 0.0032, "theo": 4.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52999997138977}, {"option": "ZIM261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 1.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0436, "vega": 0.0081, "theta": -0.027, "rho": -0.001, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261120C00024500", "bid": 2.88, "bid_size": 62.0, "ask": 6.2, "ask_size": 2.0, "iv": 1.1108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0559, "vega": 0.008, "theta": -0.0306, "rho": 0.0034, "theo": 4.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ZIM261120P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 1.0, "iv": 1.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0521, "vega": 0.0091, "theta": -0.0288, "rho": -0.0011, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261120C00025000", "bid": 2.71, "bid_size": 96.0, "ask": 5.7, "ask_size": 4.0, "iv": 1.1328, "open_interest": 18.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0668, "vega": 0.0095, "theta": -0.0326, "rho": 0.0038, "theo": 3.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-16T09:55:38", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ZIM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 1.0, "iv": 0.8146, "open_interest": 28.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0626, "vega": 0.0103, "theta": -0.0307, "rho": -0.0014, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:06:45", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261120C00025500", "bid": 1.3, "bid_size": 3.0, "ask": 5.25, "ask_size": 2.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.08, "vega": 0.0107, "theta": -0.0345, "rho": 0.0038, "theo": 3.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8699999153614}, {"option": "ZIM261120P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 1.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0754, "vega": 0.0116, "theta": -0.0328, "rho": -0.0016, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78000002354383}, {"option": "ZIM261120C00026000", "bid": 1.6, "bid_size": 16.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.9327, "open_interest": 10.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0959, "vega": 0.0124, "theta": -0.0366, "rho": 0.0041, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-30T11:29:24", "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "ZIM261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.1148, "open_interest": 190.0, "volume": 0.0, "delta": -0.184, "gamma": 0.091, "vega": 0.0132, "theta": -0.035, "rho": -0.002, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:05:46", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "ZIM261120C00026500", "bid": 1.05, "bid_size": 12.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.1145, "vega": 0.0144, "theta": -0.0387, "rho": 0.0042, "theo": 2.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "ZIM261120P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4067, "open_interest": 19.0, "volume": 0.0, "delta": -0.225, "gamma": 0.1094, "vega": 0.0148, "theta": -0.0372, "rho": -0.0024, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-28T09:47:18", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "ZIM261120C00027000", "bid": 1.16, "bid_size": 282.0, "ask": 2.64, "ask_size": 76.0, "iv": 0.5544, "open_interest": 119.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.1351, "vega": 0.0161, "theta": -0.0406, "rho": 0.0042, "theo": 1.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T14:57:52", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "ZIM261120P00027000", "bid": 0.02, "bid_size": 25.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3913, "open_interest": 620.0, "volume": 20.0, "delta": -0.2772, "gamma": 0.13, "vega": 0.0166, "theta": -0.0393, "rho": -0.003, "theo": 0.4575, "change": -0.24, "open": 0.45, "high": 0.45, "low": 0.28, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:55:46", "percent_change": -40.0, "prev_day_close": 0.599999994039536}, {"option": "ZIM261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.665, "gamma": 0.1557, "vega": 0.0179, "theta": -0.0421, "rho": 0.0041, "theo": 1.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "ZIM261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 14.0, "iv": 0.4751, "open_interest": 39.0, "volume": 12.0, "delta": -0.3425, "gamma": 0.1507, "vega": 0.0181, "theta": -0.0409, "rho": -0.0037, "theo": 0.5793, "change": -0.26, "open": 0.5, "high": 0.5, "low": 0.46, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:46:30", "percent_change": -34.2105, "prev_day_close": 0.760000020265579}, {"option": "ZIM261120C00028000", "bid": 0.22, "bid_size": 11.0, "ask": 2.43, "ask_size": 27.0, "iv": 0.5753, "open_interest": 169.0, "volume": 2.0, "delta": 0.5852, "gamma": 0.1723, "vega": 0.0191, "theta": -0.0428, "rho": 0.0039, "theo": 1.1176, "change": 0.32, "open": 1.12, "high": 1.2, "low": 1.12, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:51:51", "percent_change": 36.3636, "prev_day_close": 0.879999965429306}, {"option": "ZIM261120P00028000", "bid": 0.1, "bid_size": 11.0, "ask": 1.45, "ask_size": 64.0, "iv": 0.482, "open_interest": 404.0, "volume": 20.0, "delta": -0.4205, "gamma": 0.1675, "vega": 0.0193, "theta": -0.0417, "rho": -0.0045, "theo": 0.7465, "change": -0.295, "open": 0.5, "high": 0.66, "low": 0.5, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:31:28", "percent_change": -31.2169, "prev_day_close": 0.944999992847443}, {"option": "ZIM261120C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 17.0, "iv": 0.5502, "open_interest": 30.0, "volume": 1.0, "delta": 0.4967, "gamma": 0.1798, "vega": 0.0196, "theta": -0.0423, "rho": 0.0035, "theo": 0.8374, "change": -0.245, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T09:30:17", "percent_change": -34.7518, "prev_day_close": 0.704999998211861}, {"option": "ZIM261120P00028500", "bid": 0.12, "bid_size": 3.0, "ask": 1.67, "ask_size": 17.0, "iv": 0.4161, "open_interest": 11.0, "volume": 0.0, "delta": -0.507, "gamma": 0.1754, "vega": 0.0196, "theta": -0.0413, "rho": -0.0055, "theo": 0.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T10:18:40", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "ZIM261120C00029000", "bid": 0.55, "bid_size": 9.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4801, "open_interest": 96.0, "volume": 10.0, "delta": 0.408, "gamma": 0.1754, "vega": 0.0191, "theta": -0.0406, "rho": 0.003, "theo": 0.6197, "change": 0.245, "open": 0.55, "high": 0.85, "low": 0.55, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:17:00", "percent_change": 40.4959, "prev_day_close": 0.604999989271164}, {"option": "ZIM261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 23.0, "iv": 0.461, "open_interest": 43.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.1714, "vega": 0.019, "theta": -0.0397, "rho": -0.0065, "theo": 1.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T14:24:06", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ZIM261120C00029500", "bid": 0.25, "bid_size": 10.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4366, "open_interest": 22.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.1609, "vega": 0.0179, "theta": -0.0379, "rho": 0.0025, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:35:10", "percent_change": 0.0, "prev_day_close": 0.364999993704259}, {"option": "ZIM261120P00029500", "bid": 0.27, "bid_size": 16.0, "ask": 2.46, "ask_size": 14.0, "iv": 0.3163, "open_interest": 3.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.1574, "vega": 0.0177, "theta": -0.037, "rho": -0.0074, "theo": 1.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-28T15:48:44", "percent_change": 0.0, "prev_day_close": 1.85500007867813}, {"option": "ZIM261120C00030000", "bid": 0.15, "bid_size": 1.0, "ask": 0.51, "ask_size": 2.0, "iv": 0.504, "open_interest": 375.0, "volume": 16.0, "delta": 0.2606, "gamma": 0.1409, "vega": 0.016, "theta": -0.0346, "rho": 0.0021, "theo": 0.345, "change": 0.145, "open": 0.33, "high": 0.42, "low": 0.33, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T14:33:09", "percent_change": 52.7273, "prev_day_close": 0.274999998509884}, {"option": "ZIM261120P00030000", "bid": 1.54, "bid_size": 80.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.7464, "open_interest": 236.0, "volume": 2.0, "delta": -0.7377, "gamma": 0.1381, "vega": 0.0159, "theta": -0.0337, "rho": -0.0082, "theo": 1.9856, "change": -0.485, "open": 2.0, "high": 2.0, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:19:52", "percent_change": -22.1968, "prev_day_close": 2.18500000238419}, {"option": "ZIM261120C00030500", "bid": 0.15, "bid_size": 1.0, "ask": 0.89, "ask_size": 86.0, "iv": 0.6481, "open_interest": 64.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.1199, "vega": 0.0141, "theta": -0.0312, "rho": 0.0017, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:18:58", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "ZIM261120P00030500", "bid": 0.72, "bid_size": 3.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.1177, "vega": 0.014, "theta": -0.0303, "rho": -0.0089, "theo": 2.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "ZIM261120C00031000", "bid": 0.2, "bid_size": 10.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.4996, "open_interest": 592.0, "volume": 54.0, "delta": 0.1656, "gamma": 0.1005, "vega": 0.0124, "theta": -0.0278, "rho": 0.0014, "theo": 0.2053, "change": 0.085, "open": 0.15, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:13:45", "percent_change": 68.0, "prev_day_close": 0.125000001862645}, {"option": "ZIM261120P00031000", "bid": 1.67, "bid_size": 81.0, "ask": 4.05, "ask_size": 14.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0988, "vega": 0.0122, "theta": -0.027, "rho": -0.0094, "theo": 2.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-08T11:07:34", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ZIM261120C00031500", "bid": 0.1, "bid_size": 10.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.5742, "open_interest": 17.0, "volume": 2.0, "delta": 0.1335, "gamma": 0.0838, "vega": 0.0107, "theta": -0.0247, "rho": 0.0011, "theo": 0.1628, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:46:06", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "ZIM261120P00031500", "bid": 2.0, "bid_size": 60.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0824, "vega": 0.0106, "theta": -0.024, "rho": -0.0099, "theo": 3.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ZIM261120C00032000", "bid": 0.1, "bid_size": 2.0, "ask": 0.42, "ask_size": 39.0, "iv": 0.6599, "open_interest": 159.0, "volume": 28.0, "delta": 0.1085, "gamma": 0.0697, "vega": 0.0092, "theta": -0.022, "rho": 0.0009, "theo": 0.131, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:14:00", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ZIM261120P00032000", "bid": 2.78, "bid_size": 60.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.8037, "open_interest": 1.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0686, "vega": 0.0092, "theta": -0.0212, "rho": -0.0104, "theo": 3.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-16T13:18:56", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ZIM261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.9327, "open_interest": 1.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0581, "vega": 0.008, "theta": -0.0195, "rho": 0.0008, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:30:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ZIM261120P00032500", "bid": 3.05, "bid_size": 61.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0573, "vega": 0.0079, "theta": -0.0188, "rho": -0.0107, "theo": 4.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ZIM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 13.0, "iv": 0.8792, "open_interest": 164.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0486, "vega": 0.007, "theta": -0.0174, "rho": 0.0006, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:32:00", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "ZIM261120P00033000", "bid": 3.7, "bid_size": 60.0, "ask": 6.55, "ask_size": 3.0, "iv": 0.9478, "open_interest": 5.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.048, "vega": 0.0069, "theta": -0.0166, "rho": -0.011, "theo": 4.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T12:10:53", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "ZIM261120C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0408, "vega": 0.006, "theta": -0.0154, "rho": 0.0005, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120P00033500", "bid": 4.0, "bid_size": 61.0, "ask": 7.05, "ask_size": 1.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0403, "vega": 0.006, "theta": -0.0147, "rho": -0.0113, "theo": 5.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ZIM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.8328, "open_interest": 18.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0344, "vega": 0.0053, "theta": -0.0138, "rho": 0.0004, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:31:41", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ZIM261120P00034000", "bid": 4.55, "bid_size": 61.0, "ask": 7.35, "ask_size": 1.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.034, "vega": 0.0052, "theta": -0.013, "rho": -0.0116, "theo": 5.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ZIM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.5535, "open_interest": 358.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0249, "vega": 0.004, "theta": -0.011, "rho": 0.0003, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZIM261120P00035000", "bid": 5.6, "bid_size": 61.0, "ask": 8.35, "ask_size": 1.0, "iv": 1.0369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0246, "vega": 0.004, "theta": -0.0101, "rho": -0.0121, "theo": 6.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-10-07T09:48:17", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "ZIM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0183, "vega": 0.0031, "theta": -0.0089, "rho": 0.0002, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120P00036000", "bid": 6.1, "bid_size": 61.0, "ask": 9.35, "ask_size": 1.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0181, "vega": 0.0031, "theta": -0.0079, "rho": -0.0125, "theo": 7.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "ZIM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0137, "vega": 0.0024, "theta": -0.0072, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120P00037000", "bid": 7.25, "bid_size": 61.0, "ask": 10.35, "ask_size": 1.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0136, "vega": 0.0024, "theta": -0.0061, "rho": -0.013, "theo": 8.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "ZIM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 1.0, "iv": 1.8827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0104, "vega": 0.002, "theta": -0.0058, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120P00038000", "bid": 8.3, "bid_size": 61.0, "ask": 11.35, "ask_size": 1.0, "iv": 1.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0103, "vega": 0.0019, "theta": -0.0047, "rho": -0.0134, "theo": 9.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "ZIM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 1.0, "iv": 1.9769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.008, "vega": 0.0016, "theta": -0.0048, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120P00039000", "bid": 9.6, "bid_size": 61.0, "ask": 12.35, "ask_size": 1.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0079, "vega": 0.0015, "theta": -0.0035, "rho": -0.0138, "theo": 10.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ZIM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.0634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0062, "vega": 0.0012, "theta": -0.004, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261120P00040000", "bid": 10.45, "bid_size": 61.0, "ask": 13.3, "ask_size": 1.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0026, "rho": -0.0141, "theo": 11.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-04T10:31:24", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "ZIM261127C00018000", "bid": 8.75, "bid_size": 62.0, "ask": 12.7, "ask_size": 2.0, "iv": 1.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0131, "vega": 0.0054, "theta": -0.0257, "rho": 0.0034, "theo": 10.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "ZIM261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0119, "vega": 0.0065, "theta": -0.0244, "rho": -0.0009, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127C00019000", "bid": 8.3, "bid_size": 62.0, "ask": 11.7, "ask_size": 2.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.016, "vega": 0.0063, "theta": -0.0264, "rho": 0.0038, "theo": 9.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500014305115}, {"option": "ZIM261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0146, "vega": 0.0073, "theta": -0.025, "rho": -0.001, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127C00020000", "bid": 7.9, "bid_size": 61.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0196, "vega": 0.0074, "theta": -0.027, "rho": 0.0045, "theo": 8.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "ZIM261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.018, "vega": 0.0082, "theta": -0.0258, "rho": -0.0012, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127C00021000", "bid": 6.2, "bid_size": 62.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0243, "vega": 0.0082, "theta": -0.028, "rho": 0.0046, "theo": 7.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "ZIM261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0224, "vega": 0.0093, "theta": -0.0267, "rho": -0.0014, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127C00022000", "bid": 5.3, "bid_size": 62.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0304, "vega": 0.0096, "theta": -0.029, "rho": 0.0049, "theo": 6.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ZIM261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0282, "vega": 0.0107, "theta": -0.0278, "rho": -0.0016, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127C00023000", "bid": 4.25, "bid_size": 62.0, "ask": 7.75, "ask_size": 2.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0386, "vega": 0.0113, "theta": -0.0301, "rho": 0.0056, "theo": 5.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "ZIM261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0361, "vega": 0.0123, "theta": -0.029, "rho": -0.002, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127C00024000", "bid": 3.5, "bid_size": 62.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0497, "vega": 0.0134, "theta": -0.0314, "rho": 0.0057, "theo": 4.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39499986171722}, {"option": "ZIM261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0468, "vega": 0.0143, "theta": -0.0303, "rho": -0.0024, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261127C00024500", "bid": 3.15, "bid_size": 80.0, "ask": 6.35, "ask_size": 8.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0566, "vega": 0.0146, "theta": -0.0321, "rho": 0.0061, "theo": 4.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 8.0, "iv": 1.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0536, "vega": 0.0155, "theta": -0.031, "rho": -0.0027, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00025000", "bid": 2.89, "bid_size": 80.0, "ask": 5.9, "ask_size": 8.0, "iv": 1.0019, "open_interest": 1.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0647, "vega": 0.016, "theta": -0.0328, "rho": 0.0062, "theo": 3.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-06T13:36:37", "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "ZIM261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0615, "vega": 0.0167, "theta": -0.0317, "rho": -0.0031, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ZIM261127C00025500", "bid": 2.0, "bid_size": 8.0, "ask": 5.45, "ask_size": 4.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.074, "vega": 0.0174, "theta": -0.0335, "rho": 0.0064, "theo": 3.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 3.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0706, "vega": 0.0181, "theta": -0.0324, "rho": -0.0035, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00026000", "bid": 1.1, "bid_size": 8.0, "ask": 4.95, "ask_size": 3.0, "iv": 0.6577, "open_interest": 2.0, "volume": 2.0, "delta": 0.7667, "gamma": 0.0845, "vega": 0.019, "theta": -0.0341, "rho": 0.0065, "theo": 2.921, "change": 0.38, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T13:48:21", "percent_change": 14.8438, "prev_day_close": 2.55999989807606}, {"option": "ZIM261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 7.0, "iv": 0.6541, "open_interest": 12.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.081, "vega": 0.0196, "theta": -0.033, "rho": -0.004, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:35:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ZIM261127C00026500", "bid": 0.52, "bid_size": 2.0, "ask": 4.65, "ask_size": 2.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0963, "vega": 0.0205, "theta": -0.0347, "rho": 0.0065, "theo": 2.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0925, "vega": 0.0211, "theta": -0.0336, "rho": -0.0047, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00027000", "bid": 0.15, "bid_size": 2.0, "ask": 4.45, "ask_size": 2.0, "iv": 0.6281, "open_interest": 2.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.1084, "vega": 0.0221, "theta": -0.0351, "rho": 0.0064, "theo": 2.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-12T15:16:45", "percent_change": 0.0, "prev_day_close": 2.71500009298325}, {"option": "ZIM261127P00027000", "bid": 0.06, "bid_size": 2.0, "ask": 1.49, "ask_size": 1.0, "iv": 0.4702, "open_interest": 10.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.1046, "vega": 0.0225, "theta": -0.0341, "rho": -0.0054, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T10:52:42", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "ZIM261127C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 2.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.1199, "vega": 0.0236, "theta": -0.0353, "rho": 0.0063, "theo": 1.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.116, "vega": 0.0238, "theta": -0.0343, "rho": -0.0063, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6839, "open_interest": 53.0, "volume": 1.0, "delta": 0.5679, "gamma": 0.129, "vega": 0.0246, "theta": -0.0352, "rho": 0.0059, "theo": 1.4059, "change": 0.675, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:51:51", "percent_change": 100.0, "prev_day_close": 0.675000011920929}, {"option": "ZIM261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.6322, "open_interest": 30.0, "volume": 0.0, "delta": -0.435, "gamma": 0.1251, "vega": 0.0247, "theta": -0.0342, "rho": -0.0074, "theo": 1.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:16:54", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ZIM261127C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.1335, "vega": 0.025, "theta": -0.0347, "rho": 0.0055, "theo": 1.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.1298, "vega": 0.025, "theta": -0.0337, "rho": -0.0085, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00029000", "bid": 0.88, "bid_size": 5.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.5118, "open_interest": 61.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.1324, "vega": 0.0246, "theta": -0.0338, "rho": 0.0049, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:19:38", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ZIM261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.129, "vega": 0.0246, "theta": -0.0328, "rho": -0.0097, "theo": 1.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "ZIM261127C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.1262, "vega": 0.0238, "theta": -0.0325, "rho": 0.0043, "theo": 0.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00029500", "bid": 0.25, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.1233, "vega": 0.0236, "theta": -0.0316, "rho": -0.0108, "theo": 1.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.8452, "open_interest": 52.0, "volume": 3.0, "delta": 0.318, "gamma": 0.1166, "vega": 0.0224, "theta": -0.031, "rho": 0.0038, "theo": 0.5917, "change": -0.075, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:51:34", "percent_change": -15.7895, "prev_day_close": 0.475000001490116}, {"option": "ZIM261127P00030000", "bid": 0.65, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.1142, "vega": 0.0222, "theta": -0.0301, "rho": -0.0118, "theo": 2.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "ZIM261127C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 2.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.1055, "vega": 0.0208, "theta": -0.0294, "rho": 0.0033, "theo": 0.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00030500", "bid": 0.95, "bid_size": 5.0, "ask": 4.55, "ask_size": 1.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.1035, "vega": 0.0207, "theta": -0.0285, "rho": -0.0128, "theo": 2.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0942, "vega": 0.0192, "theta": -0.0277, "rho": 0.0029, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZIM261127P00031000", "bid": 1.45, "bid_size": 6.0, "ask": 4.75, "ask_size": 2.0, "iv": 0.5178, "open_interest": 1.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0926, "vega": 0.019, "theta": -0.0268, "rho": -0.0136, "theo": 3.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-09T10:49:11", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "ZIM261127C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 2.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0836, "vega": 0.0177, "theta": -0.0261, "rho": 0.0025, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00031500", "bid": 1.8, "bid_size": 61.0, "ask": 5.15, "ask_size": 2.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0823, "vega": 0.0175, "theta": -0.0252, "rho": -0.0144, "theo": 3.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 2.0, "iv": 1.0033, "open_interest": 3.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0741, "vega": 0.0161, "theta": -0.0246, "rho": 0.0022, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:56:56", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261127P00032000", "bid": 2.58, "bid_size": 78.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.6122, "open_interest": 102.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0729, "vega": 0.016, "theta": -0.0237, "rho": -0.015, "theo": 3.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-09T10:50:45", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ZIM261127C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 2.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0656, "vega": 0.0149, "theta": -0.0231, "rho": 0.0019, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00032500", "bid": 2.99, "bid_size": 61.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0646, "vega": 0.0146, "theta": -0.0222, "rho": -0.0156, "theo": 4.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 10.0, "iv": 1.0837, "open_interest": 1.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0581, "vega": 0.0135, "theta": -0.0217, "rho": 0.0017, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:40:35", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261127P00033000", "bid": 3.45, "bid_size": 78.0, "ask": 6.45, "ask_size": 3.0, "iv": 0.6132, "open_interest": 111.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0573, "vega": 0.0134, "theta": -0.0207, "rho": -0.0161, "theo": 4.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-09T10:49:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ZIM261127C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 7.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0516, "vega": 0.0124, "theta": -0.0204, "rho": 0.0015, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127P00033500", "bid": 3.7, "bid_size": 61.0, "ask": 6.95, "ask_size": 4.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0509, "vega": 0.0123, "theta": -0.0194, "rho": -0.0166, "theo": 5.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ZIM261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.046, "vega": 0.0113, "theta": -0.0192, "rho": 0.0013, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127P00034000", "bid": 4.2, "bid_size": 3.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0454, "vega": 0.0112, "theta": -0.0181, "rho": -0.0171, "theo": 5.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ZIM261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.59, "open_interest": 50.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0368, "vega": 0.0096, "theta": -0.017, "rho": 0.0011, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T14:25:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZIM261127P00035000", "bid": 5.2, "bid_size": 61.0, "ask": 8.55, "ask_size": 1.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0364, "vega": 0.0095, "theta": -0.0158, "rho": -0.0179, "theo": 6.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ZIM261127C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0298, "vega": 0.0082, "theta": -0.0151, "rho": 0.0009, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "ZIM261127P00036000", "bid": 5.4, "bid_size": 61.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0294, "vega": 0.0081, "theta": -0.0138, "rho": -0.0187, "theo": 7.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ZIM261127C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0244, "vega": 0.007, "theta": -0.0134, "rho": 0.0007, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127P00037000", "bid": 7.35, "bid_size": 61.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0241, "vega": 0.0069, "theta": -0.012, "rho": -0.0194, "theo": 8.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T13:45:33", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "ZIM261127C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0201, "vega": 0.006, "theta": -0.012, "rho": 0.0006, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127P00038000", "bid": 8.5, "bid_size": 61.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0199, "vega": 0.006, "theta": -0.0105, "rho": -0.0201, "theo": 9.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ZIM261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0168, "vega": 0.0052, "theta": -0.0107, "rho": 0.0005, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127P00039000", "bid": 9.6, "bid_size": 61.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0166, "vega": 0.0052, "theta": -0.0091, "rho": -0.0208, "theo": 10.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ZIM261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0141, "vega": 0.0045, "theta": -0.0096, "rho": 0.0004, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261127P00040000", "bid": 10.55, "bid_size": 61.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.1656, "open_interest": 0.0, "volume": 1.0, "delta": -0.9594, "gamma": 0.014, "vega": 0.0045, "theta": -0.0079, "rho": -0.0214, "theo": 11.7231, "change": -0.215, "open": 12.21, "high": 12.21, "low": 12.21, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-11-09T11:11:53", "percent_change": -1.73038, "prev_day_close": 12.4250001907349}, {"option": "ZIM261204C00018000", "bid": 9.5, "bid_size": 62.0, "ask": 12.7, "ask_size": 1.0, "iv": 1.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0155, "vega": 0.006, "theta": -0.0236, "rho": 0.0037, "theo": 10.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "ZIM261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0128, "vega": 0.0086, "theta": -0.0204, "rho": -0.0014, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204C00019000", "bid": 8.4, "bid_size": 62.0, "ask": 11.7, "ask_size": 1.0, "iv": 1.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0185, "vega": 0.0068, "theta": -0.0243, "rho": 0.004, "theo": 9.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500014305115}, {"option": "ZIM261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0156, "vega": 0.0096, "theta": -0.0209, "rho": -0.0016, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204C00020000", "bid": 7.4, "bid_size": 62.0, "ask": 10.7, "ask_size": 2.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0228, "vega": 0.0079, "theta": -0.025, "rho": 0.0045, "theo": 8.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "ZIM261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0192, "vega": 0.0108, "theta": -0.0215, "rho": -0.0018, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204C00021000", "bid": 6.5, "bid_size": 62.0, "ask": 9.7, "ask_size": 2.0, "iv": 1.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.028, "vega": 0.0095, "theta": -0.0253, "rho": 0.0051, "theo": 7.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "ZIM261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 1.0, "iv": 1.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0238, "vega": 0.0122, "theta": -0.0222, "rho": -0.0022, "theo": 0.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261204C00022000", "bid": 5.3, "bid_size": 61.0, "ask": 8.75, "ask_size": 1.0, "iv": 1.127, "open_interest": 4.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0348, "vega": 0.0111, "theta": -0.026, "rho": 0.0056, "theo": 6.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T12:45:10", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "ZIM261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0298, "vega": 0.0139, "theta": -0.023, "rho": -0.0025, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261204C00023000", "bid": 4.25, "bid_size": 62.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0438, "vega": 0.0133, "theta": -0.0269, "rho": 0.006, "theo": 5.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ZIM261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.1331, "open_interest": 3.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0377, "vega": 0.0159, "theta": -0.0239, "rho": -0.0031, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:52:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZIM261204C00024000", "bid": 3.25, "bid_size": 61.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8887, "open_interest": 3.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0549, "vega": 0.0157, "theta": -0.0277, "rho": 0.0067, "theo": 4.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T12:48:43", "percent_change": 0.0, "prev_day_close": 4.42999994754791}, {"option": "ZIM261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 1.0, "iv": 1.0109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0482, "vega": 0.0184, "theta": -0.0249, "rho": -0.0038, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZIM261204C00025000", "bid": 2.02, "bid_size": 38.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0694, "vega": 0.0192, "theta": -0.0285, "rho": 0.0074, "theo": 3.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.61499989032745}, {"option": "ZIM261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 1.0, "iv": 0.9012, "open_interest": 3.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0619, "vega": 0.0213, "theta": -0.026, "rho": -0.0048, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:52:42", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZIM261204C00026000", "bid": 1.25, "bid_size": 7.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0868, "vega": 0.0229, "theta": -0.0294, "rho": 0.0078, "theo": 2.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499991059303}, {"option": "ZIM261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.8048, "open_interest": 17.0, "volume": 1.0, "delta": -0.2689, "gamma": 0.0788, "vega": 0.0244, "theta": -0.027, "rho": -0.0062, "theo": 0.7352, "change": -1.54, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T10:41:38", "percent_change": -81.0526, "prev_day_close": 1.89999997615814}, {"option": "ZIM261204C00027000", "bid": 0.58, "bid_size": 3.0, "ask": 4.65, "ask_size": 1.0, "iv": 0.685, "open_interest": 2.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.1045, "vega": 0.0264, "theta": -0.03, "rho": 0.0078, "theo": 2.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T13:05:58", "percent_change": 0.0, "prev_day_close": 2.34000009298325}, {"option": "ZIM261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.7151, "open_interest": 1.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0964, "vega": 0.0274, "theta": -0.0279, "rho": -0.0081, "theo": 0.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T12:24:08", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ZIM261204C00028000", "bid": 0.07, "bid_size": 4.0, "ask": 2.98, "ask_size": 1.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.1155, "vega": 0.0289, "theta": -0.03, "rho": 0.0074, "theo": 1.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZIM261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.5295, "open_interest": 211.0, "volume": 200.0, "delta": -0.4566, "gamma": 0.1081, "vega": 0.0291, "theta": -0.0281, "rho": -0.0106, "theo": 1.3644, "change": -0.805, "open": 1.05, "high": 1.32, "low": 0.76, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:05:23", "percent_change": -37.8824, "prev_day_close": 2.125}, {"option": "ZIM261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.7288, "open_interest": 1.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.1133, "vega": 0.0289, "theta": -0.029, "rho": 0.0063, "theo": 1.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T12:43:18", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ZIM261204P00029000", "bid": 0.06, "bid_size": 3.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.5168, "open_interest": 64.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.1074, "vega": 0.0287, "theta": -0.0274, "rho": -0.0133, "theo": 1.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T10:46:36", "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "ZIM261204C00030000", "bid": 0.15, "bid_size": 4.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.1005, "vega": 0.0268, "theta": -0.0273, "rho": 0.0052, "theo": 0.7508, "change": 0.0, "open": 0.0, "high": 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": "ZIM261204P00030000", "bid": 0.6, "bid_size": 4.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.4722, "open_interest": 2.0, "volume": 1.0, "delta": -0.6587, "gamma": 0.0963, "vega": 0.0266, "theta": -0.0259, "rho": -0.0158, "theo": 2.6324, "change": -1.025, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:23:30", "percent_change": -25.4658, "prev_day_close": 4.02499985694885}, {"option": "ZIM261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0846, "vega": 0.024, "theta": -0.0253, "rho": 0.0042, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZIM261204P00031000", "bid": 1.45, "bid_size": 3.0, "ask": 5.45, "ask_size": 2.0, "iv": 0.4665, "open_interest": 117.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0817, "vega": 0.0237, "theta": -0.024, "rho": -0.018, "theo": 3.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T11:52:17", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "ZIM261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0698, "vega": 0.0211, "theta": -0.0232, "rho": 0.0034, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261204P00032000", "bid": 2.75, "bid_size": 121.0, "ask": 6.15, "ask_size": 1.0, "iv": 0.6089, "open_interest": 105.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0678, "vega": 0.0208, "theta": -0.0219, "rho": -0.0197, "theo": 4.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T11:37:01", "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "ZIM261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0575, "vega": 0.0183, "theta": -0.0211, "rho": 0.0027, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "ZIM261204P00033000", "bid": 3.7, "bid_size": 148.0, "ask": 6.85, "ask_size": 1.0, "iv": 0.6029, "open_interest": 577.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.056, "vega": 0.0181, "theta": -0.0198, "rho": -0.0212, "theo": 5.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T12:41:50", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ZIM261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 1.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0475, "vega": 0.0159, "theta": -0.0192, "rho": 0.0023, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204P00034000", "bid": 4.2, "bid_size": 60.0, "ask": 7.85, "ask_size": 1.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0464, "vega": 0.0158, "theta": -0.0179, "rho": -0.0225, "theo": 6.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "ZIM261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.0651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0395, "vega": 0.0139, "theta": -0.0175, "rho": 0.0019, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204P00035000", "bid": 5.15, "bid_size": 61.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0387, "vega": 0.0138, "theta": -0.0161, "rho": -0.0237, "theo": 7.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "ZIM261204C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 1.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0331, "vega": 0.0122, "theta": -0.0159, "rho": 0.0016, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204P00036000", "bid": 6.0, "bid_size": 62.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0325, "vega": 0.0121, "theta": -0.0144, "rho": -0.0248, "theo": 8.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "ZIM261204C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.028, "vega": 0.0107, "theta": -0.0145, "rho": 0.0013, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204P00037000", "bid": 7.0, "bid_size": 62.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0274, "vega": 0.0106, "theta": -0.0129, "rho": -0.0258, "theo": 9.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ZIM261204C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0238, "vega": 0.0095, "theta": -0.0132, "rho": 0.0011, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204P00038000", "bid": 8.0, "bid_size": 62.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0234, "vega": 0.0094, "theta": -0.0115, "rho": -0.0268, "theo": 10.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ZIM261204C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 1.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0204, "vega": 0.0084, "theta": -0.0121, "rho": 0.001, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204P00039000", "bid": 9.15, "bid_size": 3.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.02, "vega": 0.0083, "theta": -0.0102, "rho": -0.0277, "theo": 10.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "ZIM261204C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0176, "vega": 0.0075, "theta": -0.011, "rho": 0.0008, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261204P00040000", "bid": 10.15, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0173, "vega": 0.0074, "theta": -0.009, "rho": -0.0286, "theo": 11.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "ZIM261211C00018000", "bid": 9.75, "bid_size": 62.0, "ask": 12.7, "ask_size": 2.0, "iv": 1.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0142, "vega": 0.0025, "theta": -0.0207, "rho": 0.0014, "theo": 10.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "ZIM261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0127, "vega": 0.0093, "theta": -0.0146, "rho": -0.0016, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261211C00019000", "bid": 8.5, "bid_size": 62.0, "ask": 11.7, "ask_size": 2.0, "iv": 1.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0188, "vega": 0.003, "theta": -0.0211, "rho": 0.0015, "theo": 9.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ZIM261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0157, "vega": 0.0106, "theta": -0.0152, "rho": -0.0019, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261211C00020000", "bid": 7.4, "bid_size": 62.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0255, "vega": 0.0036, "theta": -0.0213, "rho": 0.0019, "theo": 8.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ZIM261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0194, "vega": 0.012, "theta": -0.0159, "rho": -0.0022, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261211C00021000", "bid": 6.4, "bid_size": 62.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0353, "vega": 0.0062, "theta": -0.0215, "rho": 0.003, "theo": 7.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ZIM261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0243, "vega": 0.0138, "theta": -0.0167, "rho": -0.0027, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261211C00022000", "bid": 5.15, "bid_size": 62.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0443, "vega": 0.0087, "theta": -0.0239, "rho": 0.0043, "theo": 6.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ZIM261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0307, "vega": 0.0158, "theta": -0.0176, "rho": -0.0032, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261211C00023000", "bid": 4.2, "bid_size": 61.0, "ask": 7.75, "ask_size": 2.0, "iv": 0.9031, "open_interest": 2.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.053, "vega": 0.0116, "theta": -0.0249, "rho": 0.0052, "theo": 5.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-05T12:04:39", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "ZIM261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 1.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0391, "vega": 0.0184, "theta": -0.0187, "rho": -0.004, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZIM261211C00024000", "bid": 3.15, "bid_size": 62.0, "ask": 6.85, "ask_size": 2.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0647, "vega": 0.0154, "theta": -0.0255, "rho": 0.0063, "theo": 4.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44500005245209}, {"option": "ZIM261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 1.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.05, "vega": 0.0214, "theta": -0.0199, "rho": -0.005, "theo": 0.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZIM261211C00025000", "bid": 1.94, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0798, "vega": 0.0202, "theta": -0.0264, "rho": 0.0075, "theo": 3.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6900001168251}, {"option": "ZIM261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 1.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0634, "vega": 0.0249, "theta": -0.0213, "rho": -0.0065, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZIM261211C00026000", "bid": 1.11, "bid_size": 3.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0951, "vega": 0.0254, "theta": -0.027, "rho": 0.0085, "theo": 2.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90499991178513}, {"option": "ZIM261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0785, "vega": 0.0285, "theta": -0.0226, "rho": -0.0085, "theo": 0.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ZIM261211C00027000", "bid": 0.36, "bid_size": 3.0, "ask": 4.55, "ask_size": 2.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.648, "gamma": 0.1066, "vega": 0.0299, "theta": -0.0273, "rho": 0.0088, "theo": 2.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "ZIM261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 1.0, "iv": 0.5783, "open_interest": 120.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0916, "vega": 0.0314, "theta": -0.0236, "rho": -0.011, "theo": 1.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T12:52:45", "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "ZIM261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.11, "vega": 0.0324, "theta": -0.027, "rho": 0.0085, "theo": 1.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZIM261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4799, "open_interest": 101.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0977, "vega": 0.0328, "theta": -0.024, "rho": -0.0141, "theo": 1.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:08:07", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ZIM261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.1039, "vega": 0.0323, "theta": -0.026, "rho": 0.0075, "theo": 1.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZIM261211P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3489, "open_interest": 1.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0946, "vega": 0.032, "theta": -0.0236, "rho": -0.0172, "theo": 2.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZIM261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.3796, "open_interest": 3.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0921, "vega": 0.0304, "theta": -0.0244, "rho": 0.0064, "theo": 0.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:47:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZIM261211P00030000", "bid": 0.7, "bid_size": 3.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.31, "open_interest": 1.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0854, "vega": 0.0298, "theta": -0.0224, "rho": -0.02, "theo": 2.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.99499994516373}, {"option": "ZIM261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0787, "vega": 0.0276, "theta": -0.0226, "rho": 0.0053, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ZIM261211P00031000", "bid": 1.5, "bid_size": 4.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.0739, "vega": 0.0269, "theta": -0.0209, "rho": -0.0225, "theo": 3.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "ZIM261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 3.0, "iv": 0.7582, "open_interest": 7.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0662, "vega": 0.0246, "theta": -0.0207, "rho": 0.0044, "theo": 0.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T14:30:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261211P00032000", "bid": 2.5, "bid_size": 1.0, "ask": 5.85, "ask_size": 1.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0628, "vega": 0.0239, "theta": -0.0192, "rho": -0.0247, "theo": 4.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "ZIM261211C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0555, "vega": 0.0216, "theta": -0.0189, "rho": 0.0036, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261211P00033000", "bid": 3.5, "bid_size": 4.0, "ask": 6.85, "ask_size": 1.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.053, "vega": 0.0211, "theta": -0.0174, "rho": -0.0265, "theo": 5.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZIM261211C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0466, "vega": 0.0189, "theta": -0.0172, "rho": 0.003, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261211P00034000", "bid": 4.5, "bid_size": 4.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0446, "vega": 0.0186, "theta": -0.0158, "rho": -0.0282, "theo": 6.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZIM261211C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0392, "vega": 0.0166, "theta": -0.0156, "rho": 0.0025, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261211P00035000", "bid": 5.2, "bid_size": 3.0, "ask": 8.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0377, "vega": 0.0163, "theta": -0.0142, "rho": -0.0297, "theo": 7.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "ZIM261211C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0332, "vega": 0.0147, "theta": -0.0141, "rho": 0.0021, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261211P00036000", "bid": 6.3, "bid_size": 1.0, "ask": 9.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.032, "vega": 0.0144, "theta": -0.0127, "rho": -0.031, "theo": 8.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "ZIM261211C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0282, "vega": 0.0128, "theta": -0.0128, "rho": 0.0018, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261211P00037000", "bid": 7.1, "bid_size": 61.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0273, "vega": 0.0126, "theta": -0.0113, "rho": -0.0323, "theo": 9.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "ZIM261211C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0241, "vega": 0.0115, "theta": -0.0116, "rho": 0.0015, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261211P00038000", "bid": 8.2, "bid_size": 61.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0234, "vega": 0.0112, "theta": -0.0101, "rho": -0.0336, "theo": 10.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "ZIM261211C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0207, "vega": 0.01, "theta": -0.0105, "rho": 0.0013, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261211P00039000", "bid": 9.1, "bid_size": 61.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0201, "vega": 0.0099, "theta": -0.0089, "rho": -0.0347, "theo": 11.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ZIM261211C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0179, "vega": 0.009, "theta": -0.0096, "rho": 0.0011, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 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": "ZIM261211P00040000", "bid": 10.15, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0174, "vega": 0.0088, "theta": -0.0079, "rho": -0.0359, "theo": 12.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "ZIM261218C00003000", "bid": 24.15, "bid_size": 61.0, "ask": 27.65, "ask_size": 2.0, "iv": 6.1128, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 25.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-14T11:41:43", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "ZIM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 2.5996, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261218C00005000", "bid": 22.4, "bid_size": 61.0, "ask": 25.65, "ask_size": 2.0, "iv": 4.8296, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 23.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ZIM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 2.2166, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZIM261218C00008000", "bid": 19.3, "bid_size": 61.0, "ask": 22.65, "ask_size": 2.0, "iv": 3.4714, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 20.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-06-09T15:03:59", "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "ZIM261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 3.0, "iv": 1.8002, "open_interest": 79.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T09:52:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261218C00010000", "bid": 17.2, "bid_size": 89.0, "ask": 20.7, "ask_size": 2.0, "iv": 2.8586, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 18.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-09-17T14:18:28", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "ZIM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.336, "open_interest": 400.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:39:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZIM261218C00013000", "bid": 14.35, "bid_size": 120.0, "ask": 17.65, "ask_size": 8.0, "iv": 2.3048, "open_interest": 70.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 15.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-15T10:32:50", "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "ZIM261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2.0, "iv": 1.0085, "open_interest": 276.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0013, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T15:55:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZIM261218C00015000", "bid": 12.3, "bid_size": 158.0, "ask": 15.65, "ask_size": 8.0, "iv": 1.9427, "open_interest": 114.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 13.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-09-14T14:54:41", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ZIM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8296, "open_interest": 599.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0016, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T12:00:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZIM261218C00017000", "bid": 10.2, "bid_size": 139.0, "ask": 13.65, "ask_size": 10.0, "iv": 1.6103, "open_interest": 56.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 11.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-26T11:44:50", "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "ZIM261218P00017000", "bid": 0.01, "bid_size": 10.0, "ask": 0.18, "ask_size": 60.0, "iv": 0.8342, "open_interest": 2171.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0051, "vega": 0.0031, "theta": -0.0026, "rho": -0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T13:24:51", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "ZIM261218C00020000", "bid": 8.2, "bid_size": 136.0, "ask": 10.7, "ask_size": 10.0, "iv": 1.4872, "open_interest": 1157.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 8.52, "change": 0.145, "open": 8.5, "high": 8.62, "low": 8.5, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-09T14:45:53", "percent_change": 1.71091, "prev_day_close": 8.47500014305115}, {"option": "ZIM261218P00020000", "bid": 0.03, "bid_size": 1.0, "ask": 0.11, "ask_size": 4.0, "iv": 0.5517, "open_interest": 2789.0, "volume": 3.0, "delta": -0.0386, "gamma": 0.0154, "vega": 0.0078, "theta": -0.0056, "rho": -0.0013, "theo": 0.0877, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:27:04", "percent_change": -4.25747e-07, "prev_day_close": 0.0700000002980232}, {"option": "ZIM261218C00022000", "bid": 6.3, "bid_size": 212.0, "ask": 7.15, "ask_size": 141.0, "iv": 0.8808, "open_interest": 528.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 6.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T14:40:59", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZIM261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 333.0, "iv": 0.6272, "open_interest": 1762.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0311, "vega": 0.0142, "theta": -0.0092, "rho": -0.0028, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T12:15:44", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ZIM261218C00023000", "bid": 4.5, "bid_size": 61.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 5.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ZIM261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5967, "open_interest": 87.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0427, "vega": 0.0185, "theta": -0.0116, "rho": -0.0042, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T12:45:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZIM261218C00024000", "bid": 2.93, "bid_size": 61.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0245, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 4.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37000000476837}, {"option": "ZIM261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 8.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0565, "vega": 0.0234, "theta": -0.0141, "rho": -0.006, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZIM261218C00025000", "bid": 2.65, "bid_size": 18.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.7988, "open_interest": 637.0, "volume": 7.0, "delta": 0.9264, "gamma": 0.1138, "vega": 0.0086, "theta": -0.0345, "rho": 0.0027, "theo": 3.5439, "change": -0.505, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T13:30:00", "percent_change": -12.2128, "prev_day_close": 4.13499999046326}, {"option": "ZIM261218P00025000", "bid": 0.23, "bid_size": 208.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.4423, "open_interest": 4055.0, "volume": 8.0, "delta": -0.2388, "gamma": 0.0713, "vega": 0.0284, "theta": -0.0165, "rho": -0.0084, "theo": 0.6496, "change": 0.005, "open": 0.32, "high": 0.65, "low": 0.32, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:45:33", "percent_change": 0.952381, "prev_day_close": 0.525000000372529}, {"option": "ZIM261218C00026000", "bid": 1.22, "bid_size": 12.0, "ask": 5.25, "ask_size": 10.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.1381, "vega": 0.0227, "theta": -0.0299, "rho": 0.0066, "theo": 2.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.93499991297722}, {"option": "ZIM261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.5774, "open_interest": 8.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0847, "vega": 0.0325, "theta": -0.0183, "rho": -0.0113, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T12:51:51", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZIM261218C00027000", "bid": 1.86, "bid_size": 9.0, "ask": 2.87, "ask_size": 9.0, "iv": 0.5582, "open_interest": 1574.0, "volume": 1.0, "delta": 0.6582, "gamma": 0.1375, "vega": 0.0306, "theta": -0.0275, "rho": 0.0083, "theo": 1.9436, "change": 0.6, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T12:45:46", "percent_change": 28.436, "prev_day_close": 2.11000001430511}, {"option": "ZIM261218P00027000", "bid": 0.31, "bid_size": 11.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.2591, "open_interest": 12233.0, "volume": 1729.0, "delta": -0.4164, "gamma": 0.0941, "vega": 0.035, "theta": -0.0191, "rho": -0.0148, "theo": 1.3396, "change": -0.27, "open": 0.96, "high": 1.1, "low": 0.96, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:07:29", "percent_change": -19.708, "prev_day_close": 1.37000000476837}, {"option": "ZIM261218C00028000", "bid": 0.35, "bid_size": 3.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6353, "open_interest": 101.0, "volume": 0.0, "delta": 0.522, "gamma": 0.1295, "vega": 0.0344, "theta": -0.0249, "rho": 0.0084, "theo": 1.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:50:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ZIM261218P00028000", "bid": 0.61, "bid_size": 11.0, "ask": 3.55, "ask_size": 1.0, "iv": 0.4825, "open_interest": 82.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0972, "vega": 0.0353, "theta": -0.0188, "rho": -0.0186, "theo": 1.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:29:24", "percent_change": 0.0, "prev_day_close": 2.78500008583069}, {"option": "ZIM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 8.0, "iv": 0.6123, "open_interest": 34.0, "volume": 15.0, "delta": 0.3967, "gamma": 0.1177, "vega": 0.0338, "theta": -0.0218, "rho": 0.0073, "theo": 0.9141, "change": -0.99, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T12:59:04", "percent_change": -52.1053, "prev_day_close": 1.89999997615814}, {"option": "ZIM261218P00029000", "bid": 0.58, "bid_size": 11.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.3713, "open_interest": 87.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.093, "vega": 0.0332, "theta": -0.0171, "rho": -0.0225, "theo": 2.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:56:34", "percent_change": 0.0, "prev_day_close": 2.63999995589256}, {"option": "ZIM261218C00030000", "bid": 0.41, "bid_size": 1.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3975, "open_interest": 6754.0, "volume": 1.0, "delta": 0.2882, "gamma": 0.1004, "vega": 0.0305, "theta": -0.018, "rho": 0.006, "theo": 0.592, "change": 0.06, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:35:29", "percent_change": 12.2449, "prev_day_close": 0.489999994635582}, {"option": "ZIM261218P00030000", "bid": 2.9, "bid_size": 1.0, "ask": 3.75, "ask_size": 9.0, "iv": 0.4521, "open_interest": 1091.0, "volume": 2.0, "delta": -0.7036, "gamma": 0.0826, "vega": 0.0291, "theta": -0.0146, "rho": -0.0261, "theo": 3.1746, "change": -0.55, "open": 3.25, "high": 3.25, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:01:22", "percent_change": -15.0685, "prev_day_close": 3.64999997615814}, {"option": "ZIM261218C00031000", "bid": 0.12, "bid_size": 10.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.3727, "open_interest": 190.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0807, "vega": 0.0257, "theta": -0.0141, "rho": 0.0046, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:13:38", "percent_change": 0.0, "prev_day_close": 0.439999993890524}, {"option": "ZIM261218P00031000", "bid": 1.57, "bid_size": 11.0, "ask": 5.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0684, "vega": 0.0239, "theta": -0.0116, "rho": -0.0294, "theo": 3.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-09T15:37:38", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ZIM261218C00032000", "bid": 0.19, "bid_size": 3.0, "ask": 0.5, "ask_size": 233.0, "iv": 0.4508, "open_interest": 2473.0, "volume": 172.0, "delta": 0.1339, "gamma": 0.0613, "vega": 0.0197, "theta": -0.0105, "rho": 0.0032, "theo": 0.2237, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:14:19", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "ZIM261218P00032000", "bid": 2.51, "bid_size": 8.0, "ask": 6.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0532, "vega": 0.0185, "theta": -0.0087, "rho": -0.0322, "theo": 4.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ZIM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 277.0, "iv": 0.4411, "open_interest": 325.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0443, "vega": 0.0147, "theta": -0.0074, "rho": 0.0022, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:32", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "ZIM261218P00033000", "bid": 3.7, "bid_size": 60.0, "ask": 7.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0391, "vega": 0.0136, "theta": -0.006, "rho": -0.0345, "theo": 5.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ZIM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 218.0, "iv": 0.4629, "open_interest": 246.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0306, "vega": 0.0103, "theta": -0.0051, "rho": 0.0014, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-12T12:28:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZIM261218P00034000", "bid": 4.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0273, "vega": 0.0095, "theta": -0.0039, "rho": -0.0365, "theo": 6.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-26T09:33:42", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ZIM261218C00035000", "bid": 0.05, "bid_size": 6.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.4371, "open_interest": 4229.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0203, "vega": 0.0068, "theta": -0.0033, "rho": 0.0008, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:18:47", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ZIM261218P00035000", "bid": 7.0, "bid_size": 12.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.7547, "open_interest": 1067.0, "volume": 900.0, "delta": -0.9238, "gamma": 0.0183, "vega": 0.0064, "theta": -0.0023, "rho": -0.0382, "theo": 7.6615, "change": 0.075, "open": 7.45, "high": 7.48, "low": 7.19, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T14:48:27", "percent_change": 1.01695, "prev_day_close": 7.375}, {"option": "ZIM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0131, "vega": 0.0045, "theta": -0.0021, "rho": 0.0005, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZIM261218P00036000", "bid": 6.4, "bid_size": 8.0, "ask": 10.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0119, "vega": 0.0042, "theta": -0.0011, "rho": -0.0397, "theo": 8.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "ZIM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 14.0, "iv": 0.6508, "open_interest": 543.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0082, "vega": 0.0029, "theta": -0.0013, "rho": 0.0003, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T14:14:01", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "ZIM261218P00037000", "bid": 7.65, "bid_size": 60.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0075, "vega": 0.0027, "theta": -0.0003, "rho": -0.041, "theo": 9.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "ZIM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.005, "vega": 0.0018, "theta": -0.0008, "rho": 0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261218P00038000", "bid": 8.65, "bid_size": 60.0, "ask": 12.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0046, "vega": 0.0016, "theta": 0.0, "rho": -0.0423, "theo": 10.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ZIM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 1.0, "iv": 1.1186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.003, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261218P00039000", "bid": 9.4, "bid_size": 3.0, "ask": 13.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0028, "vega": 0.001, "theta": 0.0, "rho": -0.0434, "theo": 11.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "ZIM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.7376, "open_interest": 395.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:15:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZIM261218P00040000", "bid": 10.65, "bid_size": 60.0, "ask": 14.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0016, "vega": 0.0006, "theta": 0.0, "rho": -0.0446, "theo": 12.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-09-02T09:30:04", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ZIM261224C00018000", "bid": 9.3, "bid_size": 61.0, "ask": 12.7, "ask_size": 2.0, "iv": 1.4265, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 10.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "ZIM261224P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0116, "vega": 0.0088, "theta": -0.0072, "rho": -0.0017, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261224C00019000", "bid": 8.15, "bid_size": 61.0, "ask": 11.7, "ask_size": 2.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ZIM261224P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 1.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0149, "vega": 0.0104, "theta": -0.0079, "rho": -0.0021, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261224C00020000", "bid": 7.1, "bid_size": 61.0, "ask": 10.7, "ask_size": 2.0, "iv": 1.1339, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.37500023841858}, {"option": "ZIM261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0193, "vega": 0.0126, "theta": -0.0088, "rho": -0.0026, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ZIM261224C00021000", "bid": 6.2, "bid_size": 61.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.0475, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 7.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.37500023841858}, {"option": "ZIM261224P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 1.0137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0251, "vega": 0.0151, "theta": -0.0099, "rho": -0.0034, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261224C00022000", "bid": 5.05, "bid_size": 61.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 6.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "ZIM261224P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0328, "vega": 0.0183, "theta": -0.0112, "rho": -0.0044, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZIM261224C00023000", "bid": 4.3, "bid_size": 34.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0276, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 5.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42500007152557}, {"option": "ZIM261224P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 1.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0426, "vega": 0.0222, "theta": -0.0126, "rho": -0.0058, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZIM261224C00024000", "bid": 2.84, "bid_size": 61.0, "ask": 6.85, "ask_size": 1.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.096, "vega": 0.009, "theta": -0.0199, "rho": 0.0037, "theo": 4.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.36499989032745}, {"option": "ZIM261224P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.71, "ask_size": 1.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0544, "vega": 0.0265, "theta": -0.0142, "rho": -0.0077, "theo": 0.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZIM261224C00025000", "bid": 1.95, "bid_size": 3.0, "ask": 5.95, "ask_size": 6.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.1029, "vega": 0.0186, "theta": -0.025, "rho": 0.0069, "theo": 3.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50999993085861}, {"option": "ZIM261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0674, "vega": 0.0311, "theta": -0.0158, "rho": -0.0103, "theo": 0.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ZIM261224C00026000", "bid": 1.1, "bid_size": 7.0, "ask": 5.15, "ask_size": 6.0, "iv": 0.5681, "open_interest": 0.0, "volume": 2.0, "delta": 0.7534, "gamma": 0.1148, "vega": 0.0278, "theta": -0.0243, "rho": 0.009, "theo": 2.7389, "change": 0.315, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T13:48:21", "percent_change": 11.4754, "prev_day_close": 2.74500009417534}, {"option": "ZIM261224P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0794, "vega": 0.0351, "theta": -0.017, "rho": -0.0136, "theo": 1.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZIM261224C00027000", "bid": 0.33, "bid_size": 3.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.1163, "vega": 0.0343, "theta": -0.0235, "rho": 0.0103, "theo": 2.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2100000474602}, {"option": "ZIM261224P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0873, "vega": 0.0376, "theta": -0.0178, "rho": -0.0174, "theo": 1.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ZIM261224C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.1115, "vega": 0.0374, "theta": -0.0223, "rho": 0.0103, "theo": 1.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "ZIM261224P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0891, "vega": 0.038, "theta": -0.0177, "rho": -0.0216, "theo": 1.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.18499995209277}, {"option": "ZIM261224C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 30.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.1019, "vega": 0.0369, "theta": -0.0206, "rho": 0.009, "theo": 1.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZIM261224P00029000", "bid": 0.11, "bid_size": 3.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0848, "vega": 0.0364, "theta": -0.0169, "rho": -0.0256, "theo": 2.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60500004887581}, {"option": "ZIM261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0889, "vega": 0.0345, "theta": -0.0185, "rho": 0.0077, "theo": 0.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZIM261224P00030000", "bid": 0.8, "bid_size": 3.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0765, "vega": 0.0333, "theta": -0.0155, "rho": -0.0294, "theo": 3.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.33499997854233}, {"option": "ZIM261224C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0754, "vega": 0.0309, "theta": -0.0163, "rho": 0.0064, "theo": 0.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZIM261224P00031000", "bid": 1.61, "bid_size": 3.0, "ask": 5.85, "ask_size": 1.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0663, "vega": 0.0295, "theta": -0.0138, "rho": -0.0328, "theo": 4.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15499997138977}, {"option": "ZIM261224C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0627, "vega": 0.0269, "theta": -0.0142, "rho": 0.0052, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM261224P00032000", "bid": 2.54, "bid_size": 3.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0561, "vega": 0.0256, "theta": -0.0119, "rho": -0.0358, "theo": 5.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ZIM261224C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0515, "vega": 0.0229, "theta": -0.0122, "rho": 0.0041, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261224P00033000", "bid": 3.5, "bid_size": 5.0, "ask": 7.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0467, "vega": 0.0219, "theta": -0.0101, "rho": -0.0384, "theo": 5.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07499992847443}, {"option": "ZIM261224C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0421, "vega": 0.0193, "theta": -0.0105, "rho": 0.0033, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261224P00034000", "bid": 4.5, "bid_size": 4.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0385, "vega": 0.0185, "theta": -0.0085, "rho": -0.0407, "theo": 6.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "ZIM261224C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0343, "vega": 0.0166, "theta": -0.0089, "rho": 0.0026, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261224P00035000", "bid": 5.45, "bid_size": 3.0, "ask": 9.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0316, "vega": 0.0156, "theta": -0.0069, "rho": -0.0428, "theo": 7.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ZIM261224C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0279, "vega": 0.0137, "theta": -0.0076, "rho": 0.0021, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261224P00036000", "bid": 6.45, "bid_size": 3.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0258, "vega": 0.0131, "theta": -0.0056, "rho": -0.0447, "theo": 8.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "ZIM261224C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0227, "vega": 0.0114, "theta": -0.0064, "rho": 0.0017, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261224P00037000", "bid": 7.45, "bid_size": 4.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0211, "vega": 0.0109, "theta": -0.0044, "rho": -0.0465, "theo": 9.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249998569489}, {"option": "ZIM261224C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0185, "vega": 0.0097, "theta": -0.0054, "rho": 0.0013, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261224P00038000", "bid": 8.4, "bid_size": 4.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0173, "vega": 0.0091, "theta": -0.0033, "rho": -0.0482, "theo": 10.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "ZIM261224C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0124, "vega": 0.0066, "theta": -0.0039, "rho": 0.0009, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM261224P00040000", "bid": 10.4, "bid_size": 3.0, "ask": 14.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0116, "vega": 0.0064, "theta": -0.0015, "rho": -0.0513, "theo": 12.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ZIM270115C00002160", "bid": 25.0, "bid_size": 61.0, "ask": 28.5, "ask_size": 2.0, "iv": 5.9788, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 26.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-09-22T13:36:51", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "ZIM270115P00002160", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 2.2837, "open_interest": 51.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.001, "theta": -0.0019, "rho": -0.0002, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-03-16T13:36:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZIM270115C00004160", "bid": 22.75, "bid_size": 61.0, "ask": 26.5, "ask_size": 2.0, "iv": 3.9194, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 24.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-03-19T11:45:05", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "ZIM270115P00004160", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.8667, "open_interest": 33.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0022, "rho": -0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:32:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZIM270115C00007160", "bid": 19.8, "bid_size": 61.0, "ask": 23.55, "ask_size": 1.0, "iv": 2.8328, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 21.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-28T10:10:05", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "ZIM270115P00007160", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 3.0, "iv": 1.4831, "open_interest": 431.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0024, "rho": -0.0005, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T12:17:48", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "ZIM270115C00009160", "bid": 18.3, "bid_size": 114.0, "ask": 21.5, "ask_size": 8.0, "iv": 2.5917, "open_interest": 34.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 19.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-09-17T14:15:18", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ZIM270115P00009160", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2.0, "iv": 1.1855, "open_interest": 3477.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0017, "vega": 0.003, "theta": -0.0027, "rho": -0.0006, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ZIM270115C00012160", "bid": 15.35, "bid_size": 153.0, "ask": 18.5, "ask_size": 8.0, "iv": 2.0385, "open_interest": 153.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 16.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-03T09:51:35", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ZIM270115P00012160", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.946, "open_interest": 618.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0032, "vega": 0.0046, "theta": -0.0032, "rho": -0.0009, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T14:02:33", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "ZIM270115C00014160", "bid": 13.2, "bid_size": 181.0, "ask": 16.55, "ask_size": 9.0, "iv": 1.7091, "open_interest": 1683.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 14.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.37, "last_trade_time": "2026-10-26T11:47:30", "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "ZIM270115P00014160", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.7498, "open_interest": 3945.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.005, "vega": 0.0062, "theta": -0.0037, "rho": -0.0013, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ZIM270115C00016160", "bid": 11.35, "bid_size": 185.0, "ask": 14.55, "ask_size": 8.0, "iv": 1.4912, "open_interest": 1123.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 12.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T12:22:18", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "ZIM270115P00016160", "bid": 0.01, "bid_size": 60.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.7261, "open_interest": 7925.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.008, "vega": 0.0085, "theta": -0.0044, "rho": -0.0019, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:32:18", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "ZIM270115C00018000", "bid": 9.45, "bid_size": 61.0, "ask": 12.7, "ask_size": 8.0, "iv": 1.2622, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 10.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-04T09:30:37", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "ZIM270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.8635, "open_interest": 130.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0126, "vega": 0.0118, "theta": -0.0053, "rho": -0.0028, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T10:37:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ZIM270115C00019160", "bid": 8.25, "bid_size": 185.0, "ask": 11.55, "ask_size": 8.0, "iv": 1.132, "open_interest": 3294.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 9.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T14:33:31", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ZIM270115P00019160", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.6499, "open_interest": 2308.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0169, "vega": 0.0146, "theta": -0.0061, "rho": -0.0037, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:46:05", "percent_change": 0.0, "prev_day_close": 0.305000001564622}, {"option": "ZIM270115C00021160", "bid": 6.35, "bid_size": 186.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.9592, "open_interest": 1518.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 7.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T14:41:35", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "ZIM270115P00021160", "bid": 0.05, "bid_size": 12.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.5604, "open_interest": 3198.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0283, "vega": 0.0213, "theta": -0.0078, "rho": -0.006, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T09:46:05", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "ZIM270115C00023000", "bid": 4.55, "bid_size": 129.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.7944, "open_interest": 45.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0028, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 5.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-05T15:17:16", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ZIM270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 8.0, "iv": 0.473, "open_interest": 47.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0443, "vega": 0.0297, "theta": -0.0098, "rho": -0.0099, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T13:06:53", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "ZIM270115C00024160", "bid": 2.94, "bid_size": 16.0, "ask": 6.75, "ask_size": 10.0, "iv": 0.6342, "open_interest": 3032.0, "volume": 1.0, "delta": 0.9498, "gamma": 0.1074, "vega": 0.0107, "theta": -0.0205, "rho": 0.0047, "theo": 4.3268, "change": 0.03, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-09T10:30:46", "percent_change": 0.677202, "prev_day_close": 4.42999994754791}, {"option": "ZIM270115P00024160", "bid": 0.41, "bid_size": 10.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.4102, "open_interest": 2576.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0568, "vega": 0.0357, "theta": -0.011, "rho": -0.0136, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T09:31:51", "percent_change": 0.0, "prev_day_close": 0.704999998211861}, {"option": "ZIM270115C00026160", "bid": 1.65, "bid_size": 13.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.3417, "open_interest": 4593.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.1205, "vega": 0.0341, "theta": -0.0198, "rho": 0.0121, "theo": 2.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T10:24:52", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ZIM270115P00026160", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.4555, "open_interest": 1281.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0759, "vega": 0.0441, "theta": -0.0126, "rho": -0.0226, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T12:30:50", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ZIM270115C00027000", "bid": 0.65, "bid_size": 16.0, "ask": 2.72, "ask_size": 8.0, "iv": 0.2822, "open_interest": 478.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.1179, "vega": 0.0409, "theta": -0.0188, "rho": 0.0138, "theo": 2.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T14:06:18", "percent_change": 0.0, "prev_day_close": 1.65500000119209}, {"option": "ZIM270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 8.0, "iv": 0.2801, "open_interest": 269.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.08, "vega": 0.0456, "theta": -0.0128, "rho": -0.0272, "theo": 1.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T12:53:18", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "ZIM270115C00028000", "bid": 0.35, "bid_size": 10.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.2979, "open_interest": 220.0, "volume": 0.0, "delta": 0.509, "gamma": 0.1102, "vega": 0.0445, "theta": -0.0173, "rho": 0.0135, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-03T11:07:00", "percent_change": 0.0, "prev_day_close": 2.15000002086163}, {"option": "ZIM270115P00028000", "bid": 0.5, "bid_size": 10.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3919, "open_interest": 89.0, "volume": 14.0, "delta": -0.521, "gamma": 0.0804, "vega": 0.0454, "theta": -0.0125, "rho": -0.0329, "theo": 2.2829, "change": -0.55, "open": 2.15, "high": 3.27, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:24:53", "percent_change": -22.449, "prev_day_close": 2.45000000298023}, {"option": "ZIM270115C00029160", "bid": 0.01, "bid_size": 10.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.3643, "open_interest": 2892.0, "volume": 1.0, "delta": 0.3891, "gamma": 0.0967, "vega": 0.0439, "theta": -0.0152, "rho": 0.0122, "theo": 1.0617, "change": 0.125, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T11:48:02", "percent_change": 12.1951, "prev_day_close": 1.02500000037253}, {"option": "ZIM270115P00029160", "bid": 0.82, "bid_size": 11.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3324, "open_interest": 1863.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0753, "vega": 0.0426, "theta": -0.0116, "rho": -0.0393, "theo": 3.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-06T09:54:57", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "ZIM270115C00030000", "bid": 0.46, "bid_size": 11.0, "ask": 0.83, "ask_size": 2.0, "iv": 0.3376, "open_interest": 2061.0, "volume": 14.0, "delta": 0.3165, "gamma": 0.0856, "vega": 0.0412, "theta": -0.0136, "rho": 0.0107, "theo": 0.8158, "change": 0.09, "open": 0.83, "high": 0.83, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T12:26:58", "percent_change": 12.8571, "prev_day_close": 0.699999988079071}, {"option": "ZIM270115P00030000", "bid": 1.37, "bid_size": 11.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.3026, "open_interest": 162.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.069, "vega": 0.0394, "theta": -0.0107, "rho": -0.0436, "theo": 3.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ZIM270115C00031000", "bid": 0.08, "bid_size": 11.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.3686, "open_interest": 208.0, "volume": 2.0, "delta": 0.2458, "gamma": 0.0723, "vega": 0.0369, "theta": -0.0118, "rho": 0.009, "theo": 0.5979, "change": -0.41, "open": 0.71, "high": 0.71, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T11:51:49", "percent_change": -37.6147, "prev_day_close": 1.0900000333786}, {"option": "ZIM270115P00031000", "bid": 2.11, "bid_size": 11.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.2583, "open_interest": 10.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0603, "vega": 0.0349, "theta": -0.0094, "rho": -0.0483, "theo": 4.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T10:34:48", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ZIM270115C00032000", "bid": 0.22, "bid_size": 10.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.4412, "open_interest": 91.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.06, "vega": 0.0321, "theta": -0.0101, "rho": 0.0073, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T12:34:24", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ZIM270115P00032000", "bid": 2.96, "bid_size": 7.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.2639, "open_interest": 2.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0513, "vega": 0.0302, "theta": -0.0081, "rho": -0.0524, "theo": 5.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "ZIM270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.4716, "open_interest": 86.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0493, "vega": 0.0273, "theta": -0.0086, "rho": 0.0058, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T14:06:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZIM270115P00033000", "bid": 3.85, "bid_size": 3.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1598, "open_interest": 9.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0429, "vega": 0.0258, "theta": -0.0068, "rho": -0.0561, "theo": 6.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "ZIM270115C00034160", "bid": 0.05, "bid_size": 60.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.4813, "open_interest": 2448.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0388, "vega": 0.0224, "theta": -0.007, "rho": 0.0045, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T12:40:17", "percent_change": 0.0, "prev_day_close": 0.390000009909272}, {"option": "ZIM270115P00034160", "bid": 4.95, "bid_size": 3.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0344, "vega": 0.0212, "theta": -0.0054, "rho": -0.06, "theo": 7.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-10-30T09:33:49", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "ZIM270115C00035000", "bid": 0.1, "bid_size": 3.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.4072, "open_interest": 3978.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0325, "vega": 0.0193, "theta": -0.0061, "rho": 0.0037, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:03:14", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ZIM270115P00035000", "bid": 7.15, "bid_size": 3.0, "ask": 8.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 1092.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0291, "vega": 0.0182, "theta": -0.0045, "rho": -0.0625, "theo": 8.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "ZIM270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0263, "vega": 0.0165, "theta": -0.0051, "rho": 0.003, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "ZIM270115P00036000", "bid": 6.75, "bid_size": 4.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0238, "vega": 0.0152, "theta": -0.0036, "rho": -0.0652, "theo": 9.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "ZIM270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0213, "vega": 0.0133, "theta": -0.0042, "rho": 0.0023, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZIM270115P00037000", "bid": 7.75, "bid_size": 4.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0194, "vega": 0.0126, "theta": -0.0027, "rho": -0.0678, "theo": 9.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "ZIM270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0173, "vega": 0.011, "theta": -0.0035, "rho": 0.0019, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "ZIM270115P00038000", "bid": 8.75, "bid_size": 4.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0158, "vega": 0.0105, "theta": -0.002, "rho": -0.0702, "theo": 10.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ZIM270115C00039160", "bid": 0.01, "bid_size": 11.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.4523, "open_interest": 11043.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0135, "vega": 0.0092, "theta": -0.0029, "rho": 0.0015, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:24:46", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "ZIM270115P00039160", "bid": 9.9, "bid_size": 60.0, "ask": 14.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0125, "vega": 0.0085, "theta": -0.0013, "rho": -0.0729, "theo": 12.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-24T09:30:06", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "ZIM270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 53.0, "iv": 0.4554, "open_interest": 3187.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0114, "vega": 0.0076, "theta": -0.0025, "rho": 0.0012, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T12:01:51", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ZIM270115P00040000", "bid": 10.7, "bid_size": 3.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0105, "vega": 0.0072, "theta": -0.0008, "rho": -0.0747, "theo": 12.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-03T09:30:41", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "ZIM270319C00013000", "bid": 13.4, "bid_size": 1.0, "ask": 17.7, "ask_size": 3.0, "iv": 1.2025, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 15.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.71, "last_trade_time": "2026-08-27T14:42:13", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "ZIM270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 32.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0054, "vega": 0.0119, "theta": -0.0034, "rho": -0.0038, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "ZIM270319C00014000", "bid": 12.6, "bid_size": 1.0, "ask": 16.7, "ask_size": 4.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 14.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "ZIM270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 5.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0067, "vega": 0.0137, "theta": -0.0036, "rho": -0.0045, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ZIM270319C00015000", "bid": 11.6, "bid_size": 1.0, "ask": 15.7, "ask_size": 4.0, "iv": 1.0215, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 13.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T13:33:51", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "ZIM270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0082, "vega": 0.0157, "theta": -0.0039, "rho": -0.0053, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "ZIM270319C00016000", "bid": 10.6, "bid_size": 1.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.9397, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 12.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-09-17T13:22:34", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ZIM270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 3.0, "iv": 0.9503, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0101, "vega": 0.0182, "theta": -0.0042, "rho": -0.0063, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 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": "ZIM270319C00017000", "bid": 9.75, "bid_size": 61.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 11.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ZIM270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 3.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0125, "vega": 0.021, "theta": -0.0046, "rho": -0.0076, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "ZIM270319C00018000", "bid": 8.8, "bid_size": 61.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ZIM270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0154, "vega": 0.0244, "theta": -0.005, "rho": -0.0092, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ZIM270319C00019000", "bid": 7.8, "bid_size": 61.0, "ask": 11.75, "ask_size": 3.0, "iv": 0.7713, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 9.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-08-20T10:33:35", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "ZIM270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 10.0, "iv": 0.5428, "open_interest": 22.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0189, "vega": 0.0282, "theta": -0.0054, "rho": -0.0112, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-12T11:52:30", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ZIM270319C00020000", "bid": 6.85, "bid_size": 179.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.7175, "open_interest": 206.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T14:34:25", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "ZIM270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 10.0, "iv": 0.5053, "open_interest": 89.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0232, "vega": 0.0326, "theta": -0.0059, "rho": -0.0137, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-20T10:30:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ZIM270319C00021000", "bid": 5.9, "bid_size": 8.0, "ask": 9.75, "ask_size": 10.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0119, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-14T12:23:49", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "ZIM270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.6259, "open_interest": 89.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0281, "vega": 0.0375, "theta": -0.0065, "rho": -0.0168, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T10:30:03", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZIM270319C00022000", "bid": 5.0, "bid_size": 8.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.6157, "open_interest": 20.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0487, "vega": 0.0069, "theta": -0.0134, "rho": 0.0, "theo": 6.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-10-05T15:58:38", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "ZIM270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 10.0, "iv": 0.4526, "open_interest": 143.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0338, "vega": 0.0428, "theta": -0.007, "rho": -0.0208, "theo": 0.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-21T09:52:14", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "ZIM270319C00023000", "bid": 3.85, "bid_size": 8.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4084, "open_interest": 4.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0773, "vega": 0.0198, "theta": -0.0146, "rho": 0.0095, "theo": 5.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-28T12:48:34", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ZIM270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 10.0, "iv": 0.5138, "open_interest": 50.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0398, "vega": 0.0482, "theta": -0.0076, "rho": -0.0256, "theo": 1.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-20T11:16:39", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ZIM270319C00024000", "bid": 3.15, "bid_size": 8.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0824, "vega": 0.032, "theta": -0.0142, "rho": 0.0174, "theo": 4.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-09-28T11:35:05", "percent_change": 0.0, "prev_day_close": 4.58000004291534}, {"option": "ZIM270319P00024000", "bid": 0.01, "bid_size": 8.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.4583, "open_interest": 154.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.046, "vega": 0.0533, "theta": -0.008, "rho": -0.0313, "theo": 1.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-21T09:55:32", "percent_change": 0.0, "prev_day_close": 1.92999995220453}, {"option": "ZIM270319C00025000", "bid": 2.29, "bid_size": 8.0, "ask": 5.85, "ask_size": 3.0, "iv": 0.4375, "open_interest": 4.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0847, "vega": 0.044, "theta": -0.0135, "rho": 0.0217, "theo": 3.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ZIM270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.4021, "open_interest": 134.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0515, "vega": 0.0577, "theta": -0.0084, "rho": -0.038, "theo": 1.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:39:35", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZIM270319C00026000", "bid": 1.46, "bid_size": 8.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.3784, "open_interest": 27.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0848, "vega": 0.0527, "theta": -0.013, "rho": 0.0248, "theo": 3.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T12:30:47", "percent_change": 0.0, "prev_day_close": 2.53500002622604}, {"option": "ZIM270319P00026000", "bid": 0.25, "bid_size": 8.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3672, "open_interest": 9.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0558, "vega": 0.0609, "theta": -0.0086, "rho": -0.0455, "theo": 1.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ZIM270319C00027000", "bid": 0.73, "bid_size": 8.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.4043, "open_interest": 147.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0834, "vega": 0.0589, "theta": -0.0123, "rho": 0.0263, "theo": 2.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T12:01:21", "percent_change": 0.0, "prev_day_close": 2.26500004529953}, {"option": "ZIM270319P00027000", "bid": 0.8, "bid_size": 8.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.344, "open_interest": 284.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0583, "vega": 0.0624, "theta": -0.0086, "rho": -0.0535, "theo": 2.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T12:08:10", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ZIM270319C00028000", "bid": 0.19, "bid_size": 8.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3236, "open_interest": 92.0, "volume": 11.0, "delta": 0.5047, "gamma": 0.0796, "vega": 0.0618, "theta": -0.0116, "rho": 0.0258, "theo": 1.9951, "change": 0.455, "open": 2.27, "high": 2.27, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T13:30:00", "percent_change": 27.1642, "prev_day_close": 1.67499997653067}, {"option": "ZIM270319P00028000", "bid": 1.45, "bid_size": 8.0, "ask": 4.65, "ask_size": 11.0, "iv": 0.3705, "open_interest": 24.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0588, "vega": 0.0622, "theta": -0.0084, "rho": -0.0619, "theo": 3.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T13:06:23", "percent_change": 0.0, "prev_day_close": 2.66499990224838}, {"option": "ZIM270319C00029000", "bid": 1.2, "bid_size": 9.0, "ask": 2.89, "ask_size": 11.0, "iv": 0.4367, "open_interest": 66.0, "volume": 1.0, "delta": 0.4271, "gamma": 0.0744, "vega": 0.0618, "theta": -0.0107, "rho": 0.0242, "theo": 1.5804, "change": -0.5, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:40:04", "percent_change": -23.2558, "prev_day_close": 2.15000009536743}, {"option": "ZIM270319P00029000", "bid": 2.15, "bid_size": 8.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.3339, "open_interest": 37.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0574, "vega": 0.0604, "theta": -0.008, "rho": -0.0702, "theo": 3.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-10-08T09:55:40", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "ZIM270319C00030000", "bid": 0.05, "bid_size": 8.0, "ask": 3.65, "ask_size": 11.0, "iv": 0.4604, "open_interest": 3925.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0681, "vega": 0.0596, "theta": -0.0098, "rho": 0.022, "theo": 1.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T13:57:56", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ZIM270319P00030000", "bid": 1.92, "bid_size": 9.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.3016, "open_interest": 55.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0544, "vega": 0.0573, "theta": -0.0074, "rho": -0.0783, "theo": 4.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T11:37:27", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ZIM270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.3282, "open_interest": 38.0, "volume": 10.0, "delta": 0.298, "gamma": 0.0613, "vega": 0.0559, "theta": -0.0088, "rho": 0.0195, "theo": 0.9868, "change": -0.195, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:14:14", "percent_change": -16.318, "prev_day_close": 1.19500005245209}, {"option": "ZIM270319P00031000", "bid": 2.67, "bid_size": 8.0, "ask": 6.85, "ask_size": 15.0, "iv": 0.295, "open_interest": 66.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0504, "vega": 0.0533, "theta": -0.0068, "rho": -0.0859, "theo": 5.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-05T13:06:36", "percent_change": 0.0, "prev_day_close": 4.99000012874603}, {"option": "ZIM270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4511, "open_interest": 3364.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0543, "vega": 0.0516, "theta": -0.0079, "rho": 0.017, "theo": 0.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T12:13:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ZIM270319P00032000", "bid": 3.45, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0458, "vega": 0.0487, "theta": -0.0061, "rho": -0.0931, "theo": 5.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZIM270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 3.0, "iv": 0.4466, "open_interest": 65.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0476, "vega": 0.0468, "theta": -0.007, "rho": 0.0148, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-28T10:42:14", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ZIM270319P00033000", "bid": 5.3, "bid_size": 1.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.041, "vega": 0.044, "theta": -0.0054, "rho": -0.0998, "theo": 6.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "ZIM270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.66, "ask_size": 10.0, "iv": 0.541, "open_interest": 77.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0415, "vega": 0.0416, "theta": -0.0062, "rho": 0.0124, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T09:58:38", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZIM270319P00034000", "bid": 5.15, "bid_size": 9.0, "ask": 9.25, "ask_size": 7.0, "iv": 0.2138, "open_interest": 107.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0362, "vega": 0.0394, "theta": -0.0046, "rho": -0.1061, "theo": 7.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-09-01T13:06:40", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "ZIM270319C00035000", "bid": 0.23, "bid_size": 4.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.361, "open_interest": 531.0, "volume": 5.0, "delta": 0.1397, "gamma": 0.0359, "vega": 0.0369, "theta": -0.0055, "rho": 0.0106, "theo": 0.3959, "change": 0.01, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 2.04082, "prev_day_close": 0.490000002086163}, {"option": "ZIM270319P00035000", "bid": 6.05, "bid_size": 7.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 194.0, "volume": 1451.0, "delta": -0.7948, "gamma": 0.0318, "vega": 0.0349, "theta": -0.0039, "rho": -0.1119, "theo": 8.5079, "change": -0.925, "open": 8.0, "high": 8.0, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:46:14", "percent_change": -10.9792, "prev_day_close": 8.42499995231628}, {"option": "ZIM270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.4357, "open_interest": 142.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0309, "vega": 0.0327, "theta": -0.0048, "rho": 0.009, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T14:08:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ZIM270319P00036000", "bid": 6.95, "bid_size": 6.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0277, "vega": 0.0308, "theta": -0.0033, "rho": -0.1173, "theo": 9.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-01T12:26:47", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ZIM270319C00037000", "bid": 0.01, "bid_size": 21.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.3983, "open_interest": 560.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0266, "vega": 0.0285, "theta": -0.0042, "rho": 0.0075, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T14:20:31", "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "ZIM270319P00037000", "bid": 7.9, "bid_size": 2.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.024, "vega": 0.0271, "theta": -0.0026, "rho": -0.1224, "theo": 10.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-09-01T13:06:40", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZIM270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0228, "vega": 0.0252, "theta": -0.0037, "rho": 0.0064, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "ZIM270319P00038000", "bid": 8.85, "bid_size": 1.0, "ask": 12.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0208, "vega": 0.0237, "theta": -0.0021, "rho": -0.1273, "theo": 11.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ZIM270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 3.0, "iv": 0.6814, "open_interest": 70.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0167, "vega": 0.0191, "theta": -0.0028, "rho": 0.0045, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T11:57:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ZIM270319P00040000", "bid": 10.9, "bid_size": 60.0, "ask": 14.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0154, "vega": 0.018, "theta": -0.0011, "rho": -0.1363, "theo": 13.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-09-04T15:05:13", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ZIM270416C00015000", "bid": 11.75, "bid_size": 61.0, "ask": 15.7, "ask_size": 4.0, "iv": 1.0393, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 13.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "ZIM270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 3.0, "iv": 0.9387, "open_interest": 62.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0092, "vega": 0.0207, "theta": -0.004, "rho": -0.0083, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ZIM270416C00020000", "bid": 6.7, "bid_size": 1.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ZIM270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 10.0, "iv": 0.6443, "open_interest": 1.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0241, "vega": 0.0401, "theta": -0.0058, "rho": -0.0202, "theo": 0.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T15:28:40", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZIM270416C00021000", "bid": 5.85, "bid_size": 1.0, "ask": 9.85, "ask_size": 4.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0117, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 7.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ZIM270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.5912, "open_interest": 1.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0287, "vega": 0.0453, "theta": -0.0062, "rho": -0.0244, "theo": 0.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ZIM270416C00022000", "bid": 4.95, "bid_size": 8.0, "ask": 8.55, "ask_size": 3.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0474, "vega": 0.0035, "theta": -0.0178, "rho": 0.0, "theo": 6.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "ZIM270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.5415, "open_interest": 1.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0337, "vega": 0.0506, "theta": -0.0067, "rho": -0.0296, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-20T11:47:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ZIM270416C00023000", "bid": 4.0, "bid_size": 8.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0808, "vega": 0.0188, "theta": -0.0161, "rho": 0.0091, "theo": 5.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ZIM270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 10.0, "iv": 0.4906, "open_interest": 6.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0387, "vega": 0.0559, "theta": -0.007, "rho": -0.0357, "theo": 1.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-16T10:45:44", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZIM270416C00024000", "bid": 3.0, "bid_size": 8.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.439, "open_interest": 2.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0882, "vega": 0.0367, "theta": -0.0131, "rho": 0.0197, "theo": 4.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-09-17T11:22:22", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ZIM270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4419, "open_interest": 36.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0435, "vega": 0.0605, "theta": -0.0073, "rho": -0.0429, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:48:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ZIM270416C00025000", "bid": 2.12, "bid_size": 8.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.4189, "open_interest": 1.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0846, "vega": 0.0476, "theta": -0.0134, "rho": 0.0239, "theo": 3.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.93500006198883}, {"option": "ZIM270416P00025000", "bid": 0.9, "bid_size": 8.0, "ask": 4.15, "ask_size": 10.0, "iv": 0.4679, "open_interest": 28.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0476, "vega": 0.0642, "theta": -0.0075, "rho": -0.0509, "theo": 1.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T12:47:31", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "ZIM270416C00026000", "bid": 1.3, "bid_size": 10.0, "ask": 5.25, "ask_size": 12.0, "iv": 0.3981, "open_interest": 4.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0836, "vega": 0.0576, "theta": -0.0126, "rho": 0.0275, "theo": 3.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.06499987840652}, {"option": "ZIM270416P00026000", "bid": 0.47, "bid_size": 9.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3091, "open_interest": 170.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0504, "vega": 0.0666, "theta": -0.0076, "rho": -0.0596, "theo": 2.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.02000001072884}, {"option": "ZIM270416C00027000", "bid": 0.53, "bid_size": 10.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3714, "open_interest": 3.0, "volume": 1.0, "delta": 0.5753, "gamma": 0.0806, "vega": 0.0641, "theta": -0.0118, "rho": 0.029, "theo": 2.5486, "change": 0.63, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 31.1881, "prev_day_close": 2.01999998092651}, {"option": "ZIM270416P00027000", "bid": 2.0, "bid_size": 13.0, "ask": 5.25, "ask_size": 40.0, "iv": 0.4706, "open_interest": 171.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0518, "vega": 0.0673, "theta": -0.0075, "rho": -0.0688, "theo": 2.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:48:29", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ZIM270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 13.0, "iv": 0.3678, "open_interest": 37.0, "volume": 1.0, "delta": 0.4945, "gamma": 0.0757, "vega": 0.0666, "theta": -0.0109, "rho": 0.0288, "theo": 2.059, "change": 0.0, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -4.43569e-06, "prev_day_close": 2.15000009536743}, {"option": "ZIM270416P00028000", "bid": 3.0, "bid_size": 8.0, "ask": 5.95, "ask_size": 16.0, "iv": 0.5063, "open_interest": 150.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0516, "vega": 0.0665, "theta": -0.0072, "rho": -0.0782, "theo": 3.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ZIM270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 10.0, "iv": 0.3115, "open_interest": 15.0, "volume": 1.0, "delta": 0.4213, "gamma": 0.0699, "vega": 0.0667, "theta": -0.01, "rho": 0.0275, "theo": 1.6598, "change": 0.2, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 10.2564, "prev_day_close": 1.95000004768372}, {"option": "ZIM270416P00029000", "bid": 3.75, "bid_size": 13.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3926, "open_interest": 54.0, "volume": 7.0, "delta": -0.5579, "gamma": 0.0501, "vega": 0.0644, "theta": -0.0068, "rho": -0.0875, "theo": 4.189, "change": -1.45, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:48:29", "percent_change": -26.6055, "prev_day_close": 5.45000004768372}, {"option": "ZIM270416C00030000", "bid": 0.05, "bid_size": 8.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4079, "open_interest": 23.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0636, "vega": 0.0644, "theta": -0.0091, "rho": 0.0249, "theo": 1.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75000002421439}, {"option": "ZIM270416P00030000", "bid": 3.4, "bid_size": 9.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4272, "open_interest": 50.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0476, "vega": 0.0611, "theta": -0.0063, "rho": -0.0965, "theo": 4.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "ZIM270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 11.0, "iv": 0.4235, "open_interest": 23.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0572, "vega": 0.061, "theta": -0.0083, "rho": 0.0224, "theo": 1.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ZIM270416P00031000", "bid": 4.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4618, "open_interest": 85.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0443, "vega": 0.0572, "theta": -0.0057, "rho": -0.105, "theo": 5.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T13:33:14", "percent_change": 0.0, "prev_day_close": 6.37499976158142}, {"option": "ZIM270416C00032000", "bid": 0.01, "bid_size": 8.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.4233, "open_interest": 80.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0509, "vega": 0.0566, "theta": -0.0075, "rho": 0.02, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 1.20500004757196}, {"option": "ZIM270416P00032000", "bid": 5.2, "bid_size": 8.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.443, "open_interest": 11.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0406, "vega": 0.0528, "theta": -0.0051, "rho": -0.1131, "theo": 6.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ZIM270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 10.0, "iv": 0.3653, "open_interest": 83.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.045, "vega": 0.052, "theta": -0.0067, "rho": 0.0177, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-27T09:30:14", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZIM270416P00033000", "bid": 6.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.4969, "open_interest": 57.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0368, "vega": 0.0482, "theta": -0.0045, "rho": -0.1208, "theo": 7.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "ZIM270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 11.0, "iv": 0.4953, "open_interest": 142.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0397, "vega": 0.0471, "theta": -0.006, "rho": 0.0152, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZIM270416P00034000", "bid": 7.05, "bid_size": 1.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.5362, "open_interest": 420.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.033, "vega": 0.0438, "theta": -0.0039, "rho": -0.1279, "theo": 8.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.03, "last_trade_time": "2026-09-01T10:39:53", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ZIM270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.3369, "open_interest": 364.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0348, "vega": 0.0427, "theta": -0.0054, "rho": 0.0133, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:56:05", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ZIM270416P00035000", "bid": 8.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.5652, "open_interest": 917.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0295, "vega": 0.0395, "theta": -0.0033, "rho": -0.1347, "theo": 9.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-20T10:10:53", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "ZIM270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 3.0, "iv": 0.4424, "open_interest": 129.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0305, "vega": 0.0381, "theta": -0.0048, "rho": 0.0114, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-31T13:27:46", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "ZIM270416P00036000", "bid": 8.95, "bid_size": 1.0, "ask": 12.95, "ask_size": 3.0, "iv": 0.5881, "open_interest": 319.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0262, "vega": 0.0354, "theta": -0.0027, "rho": -0.1411, "theo": 9.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-09-01T10:30:22", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "ZIM270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 3.0, "iv": 0.5665, "open_interest": 50.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0266, "vega": 0.034, "theta": -0.0042, "rho": 0.0098, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T09:59:08", "percent_change": 0.0, "prev_day_close": 1.44500005245209}, {"option": "ZIM270416P00037000", "bid": 9.9, "bid_size": 1.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.6094, "open_interest": 106.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0232, "vega": 0.0317, "theta": -0.0022, "rho": -0.1472, "theo": 10.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-09-01T10:39:53", "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "ZIM270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 3.0, "iv": 0.5856, "open_interest": 4.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0232, "vega": 0.0303, "theta": -0.0038, "rho": 0.0085, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-20T10:02:58", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "ZIM270416P00038000", "bid": 10.9, "bid_size": 1.0, "ask": 14.85, "ask_size": 3.0, "iv": 0.634, "open_interest": 5.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0204, "vega": 0.0283, "theta": -0.0016, "rho": -0.153, "theo": 11.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "ZIM270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 3.0, "iv": 0.6284, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0177, "vega": 0.0239, "theta": -0.003, "rho": 0.0063, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "ZIM270416P00040000", "bid": 12.85, "bid_size": 1.0, "ask": 16.85, "ask_size": 3.0, "iv": 0.6847, "open_interest": 823.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0158, "vega": 0.0224, "theta": -0.0007, "rho": -0.1639, "theo": 13.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-09-04T15:57:39", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "ZIM270521C00015000", "bid": 11.75, "bid_size": 61.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 13.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-29T15:57:10", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "ZIM270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.01, "vega": 0.0262, "theta": -0.004, "rho": -0.0124, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ZIM270521C00016000", "bid": 10.75, "bid_size": 61.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 12.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ZIM270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 3.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0121, "vega": 0.0297, "theta": -0.0042, "rho": -0.0146, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZIM270521C00017000", "bid": 9.8, "bid_size": 61.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 11.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ZIM270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 2.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0146, "vega": 0.0337, "theta": -0.0045, "rho": -0.0172, "theo": 0.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "ZIM270521C00018000", "bid": 8.8, "bid_size": 61.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 10.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ZIM270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0174, "vega": 0.038, "theta": -0.0048, "rho": -0.0204, "theo": 0.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ZIM270521C00019000", "bid": 7.8, "bid_size": 61.0, "ask": 11.75, "ask_size": 3.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 9.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "ZIM270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.71, "ask_size": 3.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0208, "vega": 0.0429, "theta": -0.0052, "rho": -0.0244, "theo": 0.8007, "change": 0.0, "open": 0.0, "high": 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": "ZIM270521C00020000", "bid": 6.65, "bid_size": 1.0, "ask": 10.75, "ask_size": 2.0, "iv": 0.6325, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 8.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-09-02T14:38:43", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "ZIM270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0246, "vega": 0.0481, "theta": -0.0055, "rho": -0.029, "theo": 0.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ZIM270521C00021000", "bid": 5.55, "bid_size": 1.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0015, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 7.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ZIM270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0287, "vega": 0.0534, "theta": -0.0058, "rho": -0.0347, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZIM270521C00022000", "bid": 4.9, "bid_size": 8.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0335, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 6.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ZIM270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0329, "vega": 0.0588, "theta": -0.0061, "rho": -0.0415, "theo": 1.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "ZIM270521C00023000", "bid": 4.0, "bid_size": 8.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0839, "vega": 0.0186, "theta": -0.0162, "rho": 0.0098, "theo": 5.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "ZIM270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.428, "open_interest": 2.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.037, "vega": 0.0636, "theta": -0.0064, "rho": -0.0492, "theo": 1.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ZIM270521C00024000", "bid": 3.1, "bid_size": 8.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0924, "vega": 0.0336, "theta": -0.0148, "rho": 0.0169, "theo": 4.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6450001001358}, {"option": "ZIM270521P00024000", "bid": 0.08, "bid_size": 8.0, "ask": 2.52, "ask_size": 8.0, "iv": 0.2804, "open_interest": 6.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0406, "vega": 0.0677, "theta": -0.0065, "rho": -0.058, "theo": 2.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-30T13:56:41", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ZIM270521C00025000", "bid": 2.34, "bid_size": 10.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.4506, "open_interest": 7.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0911, "vega": 0.0515, "theta": -0.0139, "rho": 0.0262, "theo": 3.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.84500008821487}, {"option": "ZIM270521P00025000", "bid": 0.33, "bid_size": 8.0, "ask": 4.55, "ask_size": 10.0, "iv": 0.3784, "open_interest": 5.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0434, "vega": 0.0706, "theta": -0.0066, "rho": -0.0677, "theo": 2.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T12:22:45", "percent_change": 0.0, "prev_day_close": 2.02999995648861}, {"option": "ZIM270521C00026000", "bid": 1.41, "bid_size": 8.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0855, "vega": 0.0611, "theta": -0.0126, "rho": 0.0292, "theo": 3.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3050000667572}, {"option": "ZIM270521P00026000", "bid": 0.96, "bid_size": 8.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.0451, "vega": 0.0721, "theta": -0.0066, "rho": -0.078, "theo": 2.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "ZIM270521C00027000", "bid": 0.99, "bid_size": 8.0, "ask": 4.95, "ask_size": 12.0, "iv": 0.4186, "open_interest": 5.0, "volume": 1.0, "delta": 0.5702, "gamma": 0.0802, "vega": 0.0681, "theta": -0.0116, "rho": 0.0313, "theo": 2.6034, "change": -0.12, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -4.33213, "prev_day_close": 2.77000004053116}, {"option": "ZIM270521P00027000", "bid": 1.67, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3804, "open_interest": 9.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0457, "vega": 0.0721, "theta": -0.0064, "rho": -0.0885, "theo": 3.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.76999998092651}, {"option": "ZIM270521C00028000", "bid": 0.48, "bid_size": 8.0, "ask": 4.55, "ask_size": 12.0, "iv": 0.4171, "open_interest": 11.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0739, "vega": 0.0712, "theta": -0.0106, "rho": 0.0314, "theo": 2.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ZIM270521P00028000", "bid": 2.41, "bid_size": 8.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.4127, "open_interest": 15.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.045, "vega": 0.0707, "theta": -0.0062, "rho": -0.0991, "theo": 4.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "ZIM270521C00029000", "bid": 0.09, "bid_size": 8.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.4256, "open_interest": 1.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0671, "vega": 0.0717, "theta": -0.0096, "rho": 0.0306, "theo": 1.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:30:18", "percent_change": 0.0, "prev_day_close": 2.18499995209277}, {"option": "ZIM270521P00029000", "bid": 4.0, "bid_size": 8.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.4006, "open_interest": 5.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0435, "vega": 0.0682, "theta": -0.0058, "rho": -0.1095, "theo": 4.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "ZIM270521C00030000", "bid": 0.01, "bid_size": 8.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4378, "open_interest": 8.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0606, "vega": 0.0697, "theta": -0.0087, "rho": 0.0285, "theo": 1.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.87999999988824}, {"option": "ZIM270521P00030000", "bid": 3.9, "bid_size": 8.0, "ask": 7.75, "ask_size": 10.0, "iv": 0.4088, "open_interest": 17.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0412, "vega": 0.0648, "theta": -0.0054, "rho": -0.1196, "theo": 5.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 5.94999992847443}, {"option": "ZIM270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 11.0, "iv": 0.4526, "open_interest": 4.0, "volume": 0.0, "delta": 0.3047, "gamma": 0.0542, "vega": 0.0662, "theta": -0.0079, "rho": 0.0259, "theo": 1.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ZIM270521P00031000", "bid": 4.7, "bid_size": 9.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4123, "open_interest": 1.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0385, "vega": 0.0609, "theta": -0.005, "rho": -0.1293, "theo": 6.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ZIM270521C00032000", "bid": 0.01, "bid_size": 8.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.4458, "open_interest": 7.0, "volume": 1.0, "delta": 0.2598, "gamma": 0.0483, "vega": 0.0624, "theta": -0.0071, "rho": 0.0235, "theo": 0.9682, "change": -0.47, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -24.3523, "prev_day_close": 1.92999995220453}, {"option": "ZIM270521P00032000", "bid": 5.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4317, "open_interest": 5.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0355, "vega": 0.0567, "theta": -0.0045, "rho": -0.1384, "theo": 7.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "ZIM270521C00033000", "bid": 0.01, "bid_size": 8.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.4821, "open_interest": 10.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0429, "vega": 0.0576, "theta": -0.0064, "rho": 0.021, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25499999988824}, {"option": "ZIM270521P00033000", "bid": 6.35, "bid_size": 3.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0325, "vega": 0.0523, "theta": -0.004, "rho": -0.1472, "theo": 7.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ZIM270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 11.0, "iv": 0.4956, "open_interest": 17.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.038, "vega": 0.0529, "theta": -0.0058, "rho": 0.0185, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZIM270521P00034000", "bid": 7.25, "bid_size": 2.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4315, "open_interest": 28.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0296, "vega": 0.0481, "theta": -0.0035, "rho": -0.1554, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-09-01T10:40:00", "percent_change": 0.0, "prev_day_close": 9.27499985694885}, {"option": "ZIM270521C00035000", "bid": 0.01, "bid_size": 8.0, "ask": 1.44, "ask_size": 10.0, "iv": 0.4088, "open_interest": 29.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0337, "vega": 0.0487, "theta": -0.0052, "rho": 0.0166, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 1.30499995220453}, {"option": "ZIM270521P00035000", "bid": 8.15, "bid_size": 2.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.4517, "open_interest": 51.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0268, "vega": 0.0439, "theta": -0.0031, "rho": -0.1633, "theo": 9.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-09-01T10:40:00", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "ZIM270521C00036000", "bid": 0.01, "bid_size": 8.0, "ask": 1.19, "ask_size": 10.0, "iv": 0.4076, "open_interest": 16.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0298, "vega": 0.044, "theta": -0.0047, "rho": 0.0144, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "ZIM270521P00036000", "bid": 9.05, "bid_size": 2.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.4704, "open_interest": 12.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0241, "vega": 0.04, "theta": -0.0026, "rho": -0.1708, "theo": 10.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-09-01T10:30:38", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "ZIM270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 3.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0264, "vega": 0.0402, "theta": -0.0042, "rho": 0.0129, "theo": 0.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZIM270521P00037000", "bid": 10.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.4928, "open_interest": 8.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0217, "vega": 0.0364, "theta": -0.0022, "rho": -0.178, "theo": 11.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-09-01T10:40:00", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ZIM270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0233, "vega": 0.0361, "theta": -0.0038, "rho": 0.0112, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "ZIM270521P00038000", "bid": 10.95, "bid_size": 2.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.5142, "open_interest": 14.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0194, "vega": 0.033, "theta": -0.0017, "rho": -0.1849, "theo": 12.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-09-04T14:22:16", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "ZIM270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 3.0, "iv": 0.5746, "open_interest": 1.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0207, "vega": 0.0327, "theta": -0.0034, "rho": 0.0099, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-09T09:30:11", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ZIM270521P00039000", "bid": 11.9, "bid_size": 2.0, "ask": 15.95, "ask_size": 3.0, "iv": 0.5295, "open_interest": 254.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0174, "vega": 0.0299, "theta": -0.0013, "rho": -0.1916, "theo": 13.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.51, "last_trade_time": "2026-09-04T14:17:27", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "ZIM270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.5921, "open_interest": 250.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0183, "vega": 0.0297, "theta": -0.0031, "rho": 0.0087, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T11:51:34", "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "ZIM270521P00040000", "bid": 12.9, "bid_size": 1.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.5491, "open_interest": 653.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0156, "vega": 0.0271, "theta": -0.001, "rho": -0.198, "theo": 14.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-09-04T14:22:38", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "ZIM270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 3.0, "iv": 0.5048, "open_interest": 5.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0162, "vega": 0.0266, "theta": -0.0028, "rho": 0.0076, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:30:51", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "ZIM270521P00041000", "bid": 13.85, "bid_size": 1.0, "ask": 17.9, "ask_size": 4.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.014, "vega": 0.0245, "theta": -0.0006, "rho": -0.2043, "theo": 15.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "ZIM270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0144, "vega": 0.0242, "theta": -0.0025, "rho": 0.0068, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "ZIM270521P00042000", "bid": 14.85, "bid_size": 1.0, "ask": 18.85, "ask_size": 3.0, "iv": 0.5861, "open_interest": 143.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0125, "vega": 0.0221, "theta": -0.0003, "rho": -0.2105, "theo": 16.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-09-04T15:45:29", "percent_change": 0.0, "prev_day_close": 16.8250002861023}, {"option": "ZIM270617C00015000", "bid": 11.75, "bid_size": 171.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.9826, "open_interest": 340.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 13.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-28T11:38:38", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "ZIM270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0105, "vega": 0.0303, "theta": -0.0039, "rho": -0.0162, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "ZIM270617C00018000", "bid": 8.8, "bid_size": 61.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 10.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "ZIM270617P00018000", "bid": 0.05, "bid_size": 12.0, "ask": 1.43, "ask_size": 10.0, "iv": 0.4706, "open_interest": 23.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0179, "vega": 0.0433, "theta": -0.0046, "rho": -0.0264, "theo": 0.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:43:49", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ZIM270617C00020000", "bid": 6.85, "bid_size": 61.0, "ask": 10.75, "ask_size": 11.0, "iv": 0.6617, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-23T12:05:01", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ZIM270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.5307, "open_interest": 71.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0247, "vega": 0.0537, "theta": -0.0051, "rho": -0.037, "theo": 1.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-28T11:36:16", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZIM270617C00023000", "bid": 4.6, "bid_size": 43.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.5649, "open_interest": 272.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0845, "vega": 0.019, "theta": -0.016, "rho": 0.0098, "theo": 5.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ZIM270617P00023000", "bid": 0.2, "bid_size": 8.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.4238, "open_interest": 76.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0357, "vega": 0.0687, "theta": -0.0057, "rho": -0.0608, "theo": 1.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-09-25T09:30:06", "percent_change": 0.0, "prev_day_close": 2.15499994903803}, {"option": "ZIM270617C00024000", "bid": 3.4, "bid_size": 10.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.4534, "open_interest": 3.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0968, "vega": 0.0396, "theta": -0.0134, "rho": 0.0207, "theo": 4.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ZIM270617P00024000", "bid": 0.47, "bid_size": 9.0, "ask": 4.65, "ask_size": 10.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0386, "vega": 0.0722, "theta": -0.0058, "rho": -0.0709, "theo": 2.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72999998927116}, {"option": "ZIM270617C00025000", "bid": 3.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.52, "open_interest": 390.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0871, "vega": 0.0559, "theta": -0.0131, "rho": 0.0288, "theo": 3.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-04T09:46:47", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ZIM270617P00025000", "bid": 2.3, "bid_size": 35.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3841, "open_interest": 2365.0, "volume": 3.0, "delta": -0.3745, "gamma": 0.0406, "vega": 0.0745, "theta": -0.0058, "rho": -0.0817, "theo": 2.7748, "change": -1.17, "open": 2.31, "high": 2.31, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T13:26:23", "percent_change": -35.4545, "prev_day_close": 3.29999995231628}, {"option": "ZIM270617C00026000", "bid": 1.9, "bid_size": 8.0, "ask": 5.85, "ask_size": 12.0, "iv": 0.4701, "open_interest": 2.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0837, "vega": 0.0649, "theta": -0.012, "rho": 0.0313, "theo": 3.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-28T09:30:40", "percent_change": 0.0, "prev_day_close": 3.64499998092651}, {"option": "ZIM270617P00026000", "bid": 1.71, "bid_size": 8.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0417, "vega": 0.0754, "theta": -0.0056, "rho": -0.093, "theo": 3.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "ZIM270617C00027000", "bid": 1.65, "bid_size": 9.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4607, "open_interest": 82.0, "volume": 1.0, "delta": 0.5594, "gamma": 0.0773, "vega": 0.0716, "theta": -0.0109, "rho": 0.0336, "theo": 2.6292, "change": -0.6, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -18.1818, "prev_day_close": 3.29999989271164}, {"option": "ZIM270617P00027000", "bid": 2.8, "bid_size": 8.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.4335, "open_interest": 6389.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0418, "vega": 0.075, "theta": -0.0054, "rho": -0.1046, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T10:11:43", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ZIM270617C00028000", "bid": 0.75, "bid_size": 8.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.431, "open_interest": 2.0, "volume": 1.0, "delta": 0.4828, "gamma": 0.0706, "vega": 0.0748, "theta": -0.0099, "rho": 0.0339, "theo": 2.1733, "change": -0.565, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -20.434, "prev_day_close": 2.76500004529953}, {"option": "ZIM270617P00028000", "bid": 3.0, "bid_size": 9.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3928, "open_interest": 3.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0409, "vega": 0.0733, "theta": -0.0051, "rho": -0.1161, "theo": 4.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-06T12:22:44", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ZIM270617C00029000", "bid": 0.24, "bid_size": 8.0, "ask": 4.15, "ask_size": 10.0, "iv": 0.417, "open_interest": 1.0, "volume": 2.0, "delta": 0.415, "gamma": 0.0639, "vega": 0.0749, "theta": -0.009, "rho": 0.0328, "theo": 1.7978, "change": -0.03, "open": 2.04, "high": 2.32, "low": 2.04, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T12:45:46", "percent_change": -1.2766, "prev_day_close": 2.35000009834766}, {"option": "ZIM270617P00029000", "bid": 4.0, "bid_size": 1.0, "ask": 7.05, "ask_size": 10.0, "iv": 0.4038, "open_interest": 22.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0394, "vega": 0.0706, "theta": -0.0048, "rho": -0.1273, "theo": 5.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-09T15:53:23", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ZIM270617C00030000", "bid": 0.01, "bid_size": 8.0, "ask": 4.05, "ask_size": 11.0, "iv": 0.4378, "open_interest": 507.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0577, "vega": 0.0733, "theta": -0.0082, "rho": 0.0311, "theo": 1.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:52:30", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZIM270617P00030000", "bid": 4.35, "bid_size": 9.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.3206, "open_interest": 606.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0374, "vega": 0.0672, "theta": -0.0043, "rho": -0.1382, "theo": 5.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.11, "last_trade_time": "2026-11-05T12:36:34", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ZIM270617C00031000", "bid": 0.01, "bid_size": 8.0, "ask": 3.65, "ask_size": 11.0, "iv": 0.4484, "open_interest": 3.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0517, "vega": 0.07, "theta": -0.0075, "rho": 0.0285, "theo": 1.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T09:30:32", "percent_change": 0.0, "prev_day_close": 2.05499995220453}, {"option": "ZIM270617P00031000", "bid": 5.1, "bid_size": 9.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3707, "open_interest": 1.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.035, "vega": 0.0634, "theta": -0.0038, "rho": -0.1486, "theo": 6.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ZIM270617C00032000", "bid": 0.5, "bid_size": 8.0, "ask": 2.86, "ask_size": 28.0, "iv": 0.462, "open_interest": 1052.0, "volume": 6.0, "delta": 0.2643, "gamma": 0.0461, "vega": 0.066, "theta": -0.0068, "rho": 0.0261, "theo": 1.0452, "change": -0.365, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:22:07", "percent_change": -24.9147, "prev_day_close": 1.4650000333786}, {"option": "ZIM270617P00032000", "bid": 5.85, "bid_size": 7.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.383, "open_interest": 506.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0325, "vega": 0.0594, "theta": -0.0034, "rho": -0.1585, "theo": 7.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-09-01T10:38:26", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ZIM270617C00033000", "bid": 0.01, "bid_size": 8.0, "ask": 3.05, "ask_size": 13.0, "iv": 0.4714, "open_interest": 7.0, "volume": 1.0, "delta": 0.2284, "gamma": 0.0412, "vega": 0.0621, "theta": -0.0062, "rho": 0.0237, "theo": 0.8816, "change": -1.165, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -61.1549, "prev_day_close": 1.90499997604638}, {"option": "ZIM270617P00033000", "bid": 6.65, "bid_size": 6.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.03, "vega": 0.0552, "theta": -0.0029, "rho": -0.168, "theo": 8.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ZIM270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.4846, "open_interest": 1.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0368, "vega": 0.057, "theta": -0.0056, "rho": 0.0211, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "ZIM270617P00034000", "bid": 7.45, "bid_size": 6.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.3596, "open_interest": 3.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0275, "vega": 0.0512, "theta": -0.0024, "rho": -0.1771, "theo": 9.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "ZIM270617C00035000", "bid": 0.01, "bid_size": 8.0, "ask": 1.04, "ask_size": 10.0, "iv": 0.358, "open_interest": 1419.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0328, "vega": 0.053, "theta": -0.0051, "rho": 0.019, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.524999980814755}, {"option": "ZIM270617P00035000", "bid": 9.4, "bid_size": 1.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.3221, "open_interest": 2436.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0251, "vega": 0.0472, "theta": -0.0019, "rho": -0.1858, "theo": 10.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T15:24:33", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ZIM270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 10.0, "iv": 0.3731, "open_interest": 4.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0293, "vega": 0.0484, "theta": -0.0046, "rho": 0.017, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "ZIM270617P00036000", "bid": 9.2, "bid_size": 2.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3864, "open_interest": 1.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0229, "vega": 0.0435, "theta": -0.0014, "rho": -0.1941, "theo": 11.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 10.9750003814697}, {"option": "ZIM270617C00037000", "bid": 0.02, "bid_size": 20.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.5295, "open_interest": 703.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0262, "vega": 0.0448, "theta": -0.0042, "rho": 0.0153, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T14:13:46", "percent_change": 0.0, "prev_day_close": 1.20500005222857}, {"option": "ZIM270617P00037000", "bid": 10.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.4006, "open_interest": 838.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0208, "vega": 0.04, "theta": -0.0009, "rho": -0.2022, "theo": 11.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-08T11:08:02", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "ZIM270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 3.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0234, "vega": 0.0411, "theta": -0.0038, "rho": 0.0137, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ZIM270617P00038000", "bid": 11.05, "bid_size": 2.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.4198, "open_interest": 1.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0189, "vega": 0.0367, "theta": -0.0005, "rho": -0.2099, "theo": 12.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "ZIM270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 52.0, "iv": 0.3482, "open_interest": 750.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0188, "vega": 0.0342, "theta": -0.0032, "rho": 0.011, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T13:26:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ZIM270617P00040000", "bid": 12.95, "bid_size": 1.0, "ask": 16.95, "ask_size": 3.0, "iv": 0.4497, "open_interest": 213.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0155, "vega": 0.0308, "theta": 0.0, "rho": -0.2248, "theo": 14.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-02T14:05:30", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "ZIM270917C00013000", "bid": 13.6, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.9996, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 15.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.94, "last_trade_time": "2026-09-08T14:21:22", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ZIM270917P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 2.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0069, "vega": 0.0258, "theta": -0.0021, "rho": -0.0147, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZIM270917C00015000", "bid": 11.6, "bid_size": 1.0, "ask": 15.75, "ask_size": 3.0, "iv": 0.8089, "open_interest": 106.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 13.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-10-23T09:58:54", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZIM270917P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 3.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0103, "vega": 0.0347, "theta": -0.0026, "rho": -0.0215, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZIM270917C00018000", "bid": 8.6, "bid_size": 1.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.6387, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-18T12:14:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ZIM270917P00018000", "bid": 0.5, "bid_size": 2.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.399, "open_interest": 2.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0175, "vega": 0.052, "theta": -0.0034, "rho": -0.0381, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T09:50:03", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ZIM270917C00020000", "bid": 6.6, "bid_size": 1.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.5455, "open_interest": 37.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.001, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-14T11:19:37", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "ZIM270917P00020000", "bid": 0.6, "bid_size": 1.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.422, "open_interest": 4.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0234, "vega": 0.0648, "theta": -0.0039, "rho": -0.0547, "theo": 1.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T11:38:47", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ZIM270917C00022000", "bid": 4.6, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0674, "vega": 0.0206, "theta": -0.0112, "rho": 0.0139, "theo": 6.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-16T11:18:32", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ZIM270917P00022000", "bid": 0.6, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4526, "open_interest": 3.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.029, "vega": 0.0765, "theta": -0.0044, "rho": -0.0761, "theo": 1.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-28T11:36:19", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ZIM270917C00025000", "bid": 2.1, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.069, "vega": 0.0724, "theta": -0.0094, "rho": 0.0446, "theo": 4.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-09T10:41:04", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ZIM270917P00025000", "bid": 1.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.3485, "open_interest": 27.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0346, "vega": 0.0873, "theta": -0.0046, "rho": -0.1158, "theo": 3.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:22:44", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "ZIM270917C00027000", "bid": 1.1, "bid_size": 1.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.3686, "open_interest": 5.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.0615, "vega": 0.0871, "theta": -0.0083, "rho": 0.0503, "theo": 3.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T10:07:26", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ZIM270917P00027000", "bid": 2.2, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.412, "open_interest": 32.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0356, "vega": 0.0886, "theta": -0.0044, "rho": -0.1446, "theo": 4.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-10-19T14:35:57", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ZIM270917C00030000", "bid": 0.6, "bid_size": 1.0, "ask": 3.65, "ask_size": 3.0, "iv": 0.3803, "open_interest": 153.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0497, "vega": 0.0889, "theta": -0.0067, "rho": 0.0462, "theo": 1.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:26:47", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ZIM270917P00030000", "bid": 4.1, "bid_size": 1.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.3505, "open_interest": 2.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0333, "vega": 0.0828, "theta": -0.0038, "rho": -0.1876, "theo": 6.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-06T14:18:11", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "ZIM270917C00032000", "bid": 0.6, "bid_size": 1.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.4665, "open_interest": 21.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0422, "vega": 0.083, "theta": -0.0058, "rho": 0.0409, "theo": 1.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-12T13:39:46", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ZIM270917P00032000", "bid": 5.6, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3676, "open_interest": 8.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0303, "vega": 0.0758, "theta": -0.0032, "rho": -0.2148, "theo": 7.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-01T10:39:32", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ZIM270917C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4897, "open_interest": 104.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0325, "vega": 0.0702, "theta": -0.0046, "rho": 0.0318, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T10:23:05", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ZIM270917P00035000", "bid": 8.1, "bid_size": 1.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.362, "open_interest": 25.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.025, "vega": 0.0636, "theta": -0.0021, "rho": -0.2525, "theo": 10.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-01T10:39:32", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ZIM270917C00037000", "bid": 0.1, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5256, "open_interest": 12.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0271, "vega": 0.0615, "theta": -0.0039, "rho": 0.026, "theo": 0.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T09:41:22", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ZIM270917P00037000", "bid": 9.6, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3774, "open_interest": 12.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0216, "vega": 0.0555, "theta": -0.0014, "rho": -0.2757, "theo": 12.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-09-01T10:39:32", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "ZIM270917C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 2.0, "iv": 0.2801, "open_interest": 5.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0205, "vega": 0.049, "theta": -0.003, "rho": 0.0196, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T13:45:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZIM270917P00040000", "bid": 12.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3942, "open_interest": 19.0, "volume": 0.0, "delta": -0.744, "gamma": 0.017, "vega": 0.0446, "theta": -0.0004, "rho": -0.308, "theo": 14.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-09-02T15:14:45", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "ZIM271119C00015000", "bid": 11.0, "bid_size": 32.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 13.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZIM271119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0102, "vega": 0.0436, "theta": -0.0028, "rho": -0.0328, "theo": 0.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZIM271119C00018000", "bid": 8.0, "bid_size": 32.0, "ask": 12.75, "ask_size": 3.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 10.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZIM271119P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.3174, "open_interest": 15.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0165, "vega": 0.0588, "theta": -0.0032, "rho": -0.0493, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T10:35:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZIM271119C00020000", "bid": 6.45, "bid_size": 1.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0239, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 8.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "ZIM271119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 3.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0221, "vega": 0.0707, "theta": -0.0034, "rho": -0.066, "theo": 1.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ZIM271119C00023000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.068, "vega": 0.0536, "theta": -0.0081, "rho": 0.0403, "theo": 5.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ZIM271119P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.3283, "open_interest": 4.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0308, "vega": 0.088, "theta": -0.0038, "rho": -0.103, "theo": 2.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-05T15:09:28", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ZIM271119C00025000", "bid": 1.5, "bid_size": 6.0, "ask": 6.45, "ask_size": 3.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0644, "vega": 0.0821, "theta": -0.0074, "rho": 0.0569, "theo": 4.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00500005483627}, {"option": "ZIM271119P00025000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0343, "vega": 0.0954, "theta": -0.0039, "rho": -0.1349, "theo": 3.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "ZIM271119C00027000", "bid": 0.5, "bid_size": 2.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.3074, "open_interest": 1.0, "volume": 1.0, "delta": 0.5517, "gamma": 0.0567, "vega": 0.0961, "theta": -0.0067, "rho": 0.0627, "theo": 3.2004, "change": 2.05, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:19:21", "percent_change": 71.9298, "prev_day_close": 2.84999999403954}, {"option": "ZIM271119P00027000", "bid": 2.5, "bid_size": 5.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.3376, "open_interest": 4.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0348, "vega": 0.0975, "theta": -0.0038, "rho": -0.1691, "theo": 4.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-05T09:49:45", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ZIM271119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.3474, "open_interest": 1.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.045, "vega": 0.0995, "theta": -0.0058, "rho": 0.0598, "theo": 2.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-23T14:16:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ZIM271119P00030000", "bid": 5.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0319, "vega": 0.0936, "theta": -0.0036, "rho": -0.2183, "theo": 6.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ZIM271119C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 3.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0386, "vega": 0.0955, "theta": -0.0054, "rho": 0.0542, "theo": 1.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ZIM271119P00032000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0291, "vega": 0.0887, "theta": -0.0033, "rho": -0.2484, "theo": 7.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "ZIM271119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0311, "vega": 0.087, "theta": -0.0049, "rho": 0.0461, "theo": 1.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZIM271119P00035000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.025, "vega": 0.0806, "theta": -0.0028, "rho": -0.2894, "theo": 10.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "ZIM271119C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0272, "vega": 0.081, "theta": -0.0046, "rho": 0.0415, "theo": 1.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZIM271119P00037000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0226, "vega": 0.0753, "theta": -0.0025, "rho": -0.3143, "theo": 12.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ZIM271119C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0227, "vega": 0.0726, "theta": -0.0042, "rho": 0.035, "theo": 0.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZIM271119P00040000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0195, "vega": 0.0681, "theta": -0.0019, "rho": -0.3483, "theo": 14.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "ZIM271119C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0203, "vega": 0.0678, "theta": -0.004, "rho": 0.0318, "theo": 0.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZIM271119P00042000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0178, "vega": 0.0638, "theta": -0.0016, "rho": -0.3688, "theo": 16.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ZIM271217C00015000", "bid": 11.5, "bid_size": 61.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 13.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-09-08T14:21:57", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZIM271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3913, "open_interest": 12.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.01, "vega": 0.041, "theta": -0.0022, "rho": -0.0298, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T10:35:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZIM271217C00020000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.026, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 8.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ZIM271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0218, "vega": 0.0729, "theta": -0.0032, "rho": -0.0704, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM271217C00025000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2869, "open_interest": 4.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0588, "vega": 0.0875, "theta": -0.0067, "rho": 0.0639, "theo": 4.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T15:19:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ZIM271217P00025000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.3722, "open_interest": 5.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0326, "vega": 0.0985, "theta": -0.0037, "rho": -0.1442, "theo": 3.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:11:49", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZIM271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3617, "open_interest": 5.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.046, "vega": 0.1031, "theta": -0.0053, "rho": 0.0644, "theo": 2.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T12:40:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM271217P00030000", "bid": 4.0, "bid_size": 1.0, "ask": 8.55, "ask_size": 3.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0325, "vega": 0.0969, "theta": -0.0032, "rho": -0.2331, "theo": 6.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZIM271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0323, "vega": 0.0859, "theta": -0.004, "rho": 0.0461, "theo": 1.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM271217P00035000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0258, "vega": 0.0791, "theta": -0.002, "rho": -0.3142, "theo": 10.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ZIM271217C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0221, "vega": 0.0645, "theta": -0.0029, "rho": 0.0307, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM271217P00040000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0189, "vega": 0.0601, "theta": -0.0006, "rho": -0.3825, "theo": 14.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ZIM280121C00003000", "bid": 23.0, "bid_size": 62.0, "ask": 27.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 25.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-14T10:55:12", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "ZIM280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 3.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0004, "rho": -0.0018, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM280121C00005000", "bid": 22.5, "bid_size": 181.0, "ask": 26.0, "ask_size": 14.0, "iv": 2.1797, "open_interest": 1565.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 23.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-18T14:20:00", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ZIM280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.1246, "open_interest": 22.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0005, "rho": -0.0034, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-02-17T13:07:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM280121C00008000", "bid": 19.5, "bid_size": 181.0, "ask": 23.0, "ask_size": 14.0, "iv": 1.5558, "open_interest": 2531.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 20.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-19T11:07:07", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ZIM280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.447, "open_interest": 35.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0022, "vega": 0.0132, "theta": -0.0009, "rho": -0.0077, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-14T13:11:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM280121C00010000", "bid": 18.0, "bid_size": 140.0, "ask": 21.0, "ask_size": 14.0, "iv": 1.3752, "open_interest": 2488.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 18.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-10-30T11:43:56", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ZIM280121P00010000", "bid": 0.1, "bid_size": 268.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.1995, "open_interest": 401.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0038, "vega": 0.0199, "theta": -0.0012, "rho": -0.0126, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:20:37", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ZIM280121C00012000", "bid": 14.5, "bid_size": 153.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.953, "open_interest": 196.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 16.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-10-12T13:42:11", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ZIM280121P00012000", "bid": 0.01, "bid_size": 70.0, "ask": 0.59, "ask_size": 2.0, "iv": 0.4618, "open_interest": 1042.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.006, "vega": 0.0289, "theta": -0.0016, "rho": -0.0199, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T13:29:53", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "ZIM280121C00015000", "bid": 11.5, "bid_size": 179.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.7524, "open_interest": 3688.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 13.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.32, "last_trade_time": "2026-09-18T12:43:24", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ZIM280121P00015000", "bid": 0.01, "bid_size": 1.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.7637, "open_interest": 421.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0107, "vega": 0.0463, "theta": -0.0022, "rho": -0.0374, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T14:03:30", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "ZIM280121C00017000", "bid": 9.5, "bid_size": 162.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.6406, "open_interest": 2690.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 11.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-23T15:31:35", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ZIM280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.6379, "open_interest": 1001.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0148, "vega": 0.0598, "theta": -0.0027, "rho": -0.0544, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T13:19:30", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "ZIM280121C00020000", "bid": 6.5, "bid_size": 165.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.494, "open_interest": 2883.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0174, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 8.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T12:31:16", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZIM280121P00020000", "bid": 1.5, "bid_size": 1.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.3855, "open_interest": 1126.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0213, "vega": 0.0797, "theta": -0.0032, "rho": -0.0895, "theo": 1.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T11:14:28", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ZIM280121C00022000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.3438, "open_interest": 393.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0679, "vega": 0.0406, "theta": -0.0092, "rho": 0.0312, "theo": 6.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-11-03T14:43:35", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZIM280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3706, "open_interest": 874.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0253, "vega": 0.0906, "theta": -0.0035, "rho": -0.1188, "theo": 2.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T10:34:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM280121C00025000", "bid": 2.0, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3376, "open_interest": 2880.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0622, "vega": 0.0893, "theta": -0.0077, "rho": 0.0619, "theo": 4.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T13:38:53", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ZIM280121P00025000", "bid": 1.0, "bid_size": 14.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.3165, "open_interest": 2279.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0295, "vega": 0.0997, "theta": -0.0035, "rho": -0.1702, "theo": 3.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T09:47:20", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ZIM280121C00030000", "bid": 0.65, "bid_size": 1.0, "ask": 3.45, "ask_size": 6.0, "iv": 0.3707, "open_interest": 3940.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.048, "vega": 0.1019, "theta": -0.0054, "rho": 0.0599, "theo": 1.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T14:36:55", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ZIM280121P00030000", "bid": 4.7, "bid_size": 2.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.3246, "open_interest": 2497.0, "volume": 1.0, "delta": -0.5286, "gamma": 0.0292, "vega": 0.0931, "theta": -0.0026, "rho": -0.2641, "theo": 6.8471, "change": -1.32, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T10:23:17", "percent_change": -18.5915, "prev_day_close": 7.09999990463257}, {"option": "ZIM280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.3932, "open_interest": 4504.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0412, "vega": 0.0949, "theta": -0.0044, "rho": 0.053, "theo": 1.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T11:18:36", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ZIM280121P00032000", "bid": 5.0, "bid_size": 13.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.2056, "open_interest": 394.0, "volume": 0.0, "delta": -0.585, "gamma": 0.027, "vega": 0.0845, "theta": -0.002, "rho": -0.3011, "theo": 8.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-09-28T11:48:16", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ZIM280121C00035000", "bid": 0.25, "bid_size": 1.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.2826, "open_interest": 5896.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0316, "vega": 0.0796, "theta": -0.0033, "rho": 0.0403, "theo": 0.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "ZIM280121P00035000", "bid": 9.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.3727, "open_interest": 669.0, "volume": 1.0, "delta": -0.6547, "gamma": 0.0224, "vega": 0.0689, "theta": -0.0011, "rho": -0.3534, "theo": 10.69, "change": -0.775, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T10:41:11", "percent_change": -7.0615, "prev_day_close": 10.9749999046326}, {"option": "ZIM280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.3096, "open_interest": 807.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0258, "vega": 0.0671, "theta": -0.0026, "rho": 0.0321, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T09:58:52", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ZIM280121P00037000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 766.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.019, "vega": 0.0581, "theta": -0.0005, "rho": -0.3859, "theo": 12.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-15T09:31:07", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ZIM280121C00040000", "bid": 0.01, "bid_size": 10.0, "ask": 2.0, "ask_size": 27.0, "iv": 0.4087, "open_interest": 831.0, "volume": 4.0, "delta": 0.0919, "gamma": 0.0183, "vega": 0.0493, "theta": -0.0018, "rho": 0.0216, "theo": 0.3344, "change": -0.07, "open": 0.48, "high": 2.0, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:26:00", "percent_change": -23.3333, "prev_day_close": 0.300000004470348}, {"option": "ZIM280121P00040000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0143, "vega": 0.0432, "theta": 0.0, "rho": -0.4311, "theo": 15.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.46, "last_trade_time": "2026-07-10T14:24:45", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ZIM280616C00015000", "bid": 12.5, "bid_size": 150.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.7738, "open_interest": 3415.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 13.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-12T13:43:40", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "ZIM280616P00015000", "bid": 0.02, "bid_size": 1.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.666, "open_interest": 71.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0103, "vega": 0.0594, "theta": -0.0021, "rho": -0.0618, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:06:15", "percent_change": 0.0, "prev_day_close": 2.50999999977648}, {"option": "ZIM280616C00018000", "bid": 9.75, "bid_size": 136.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.6277, "open_interest": 177.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0087, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 10.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-14T10:00:24", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ZIM280616P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.3084, "open_interest": 10.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0152, "vega": 0.0797, "theta": -0.0025, "rho": -0.0981, "theo": 1.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-09-28T11:43:32", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ZIM280616C00020000", "bid": 6.5, "bid_size": 101.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0483, "vega": 0.0283, "theta": -0.0068, "rho": 0.0231, "theo": 8.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-27T10:44:07", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZIM280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4107, "open_interest": 8.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0185, "vega": 0.0923, "theta": -0.0027, "rho": -0.129, "theo": 2.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-09-28T11:48:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM280616C00023000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3507, "open_interest": 67.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0518, "vega": 0.0807, "theta": -0.0066, "rho": 0.0675, "theo": 6.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T11:35:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZIM280616P00023000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3508, "open_interest": 123.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0228, "vega": 0.1068, "theta": -0.0028, "rho": -0.1846, "theo": 3.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-05T09:52:18", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ZIM280616C00025000", "bid": 2.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0498, "vega": 0.1031, "theta": -0.006, "rho": 0.0825, "theo": 4.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-06T09:41:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ZIM280616P00025000", "bid": 1.85, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3359, "open_interest": 8.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0248, "vega": 0.1121, "theta": -0.0028, "rho": -0.2263, "theo": 4.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-28T11:36:50", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ZIM280616C00027000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3218, "open_interest": 3.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0469, "vega": 0.1158, "theta": -0.0054, "rho": 0.0881, "theo": 3.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T14:11:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZIM280616P00027000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.3034, "open_interest": 9.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0258, "vega": 0.1135, "theta": -0.0026, "rho": -0.2703, "theo": 5.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-20T13:01:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZIM280616C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3292, "open_interest": 73.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0412, "vega": 0.1188, "theta": -0.0045, "rho": 0.0827, "theo": 2.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-27T15:37:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM280616P00030000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.3019, "open_interest": 2.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0256, "vega": 0.1088, "theta": -0.0021, "rho": -0.3378, "theo": 7.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-09-28T11:35:29", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ZIM280616C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3748, "open_interest": 343.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0369, "vega": 0.1136, "theta": -0.0039, "rho": 0.0749, "theo": 1.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T12:21:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM280616P00032000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.2517, "open_interest": 8.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0244, "vega": 0.1021, "theta": -0.0016, "rho": -0.3824, "theo": 8.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-09-28T11:47:25", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ZIM280616C00035000", "bid": 0.31, "bid_size": 2.0, "ask": 4.85, "ask_size": 5.0, "iv": 0.4379, "open_interest": 1095.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0303, "vega": 0.1002, "theta": -0.0031, "rho": 0.061, "theo": 1.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-08-21T11:24:37", "percent_change": 0.0, "prev_day_close": 2.57999995350838}, {"option": "ZIM280616P00035000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.261, "open_interest": 20.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0216, "vega": 0.0887, "theta": -0.0009, "rho": -0.4463, "theo": 10.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-09-01T11:18:50", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ZIM280616C00037000", "bid": 0.11, "bid_size": 2.0, "ask": 1.76, "ask_size": 2.0, "iv": 0.2967, "open_interest": 517.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.026, "vega": 0.0884, "theta": -0.0026, "rho": 0.0514, "theo": 0.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-21T11:24:37", "percent_change": 0.0, "prev_day_close": 0.804999999701977}, {"option": "ZIM280616P00037000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.227, "open_interest": 12.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0194, "vega": 0.0789, "theta": -0.0004, "rho": -0.4862, "theo": 12.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-09-09T11:09:02", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ZIM280616C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 2.0, "iv": 0.3056, "open_interest": 124.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0203, "vega": 0.0718, "theta": -0.002, "rho": 0.0386, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T12:56:48", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "ZIM280616P00040000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0161, "vega": 0.0644, "theta": 0.0, "rho": -0.5414, "theo": 15.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-08T09:42:53", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ZIM281215C00015000", "bid": 12.95, "bid_size": 106.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.7235, "open_interest": 3852.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0027, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 13.485, "change": -0.625, "open": 13.95, "high": 13.95, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:16:42", "percent_change": -4.42478, "prev_day_close": 14.125}, {"option": "ZIM281215P00015000", "bid": 0.8, "bid_size": 1.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.5103, "open_interest": 79.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0094, "vega": 0.072, "theta": -0.0019, "rho": -0.0937, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T13:37:24", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "ZIM281215C00018000", "bid": 9.8, "bid_size": 253.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.5595, "open_interest": 647.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0332, "vega": 0.0253, "theta": -0.0061, "rho": 0.0267, "theo": 10.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T12:02:57", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ZIM281215P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4476, "open_interest": 60.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0132, "vega": 0.0922, "theta": -0.0022, "rho": -0.1391, "theo": 2.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T13:07:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ZIM281215C00020000", "bid": 6.5, "bid_size": 151.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.385, "open_interest": 911.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0402, "vega": 0.0673, "theta": -0.0053, "rho": 0.0694, "theo": 8.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.94, "last_trade_time": "2026-10-30T10:08:38", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ZIM281215P00020000", "bid": 0.11, "bid_size": 43.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4415, "open_interest": 105.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0158, "vega": 0.1046, "theta": -0.0023, "rho": -0.176, "theo": 2.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-29T13:20:08", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "ZIM281215C00023000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.3093, "open_interest": 66.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0404, "vega": 0.1019, "theta": -0.005, "rho": 0.0972, "theo": 6.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-05T12:33:30", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ZIM281215P00023000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.3326, "open_interest": 151.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0192, "vega": 0.1191, "theta": -0.0023, "rho": -0.2404, "theo": 3.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-06T14:59:56", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZIM281215C00025000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.3681, "open_interest": 61.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0398, "vega": 0.1222, "theta": -0.0047, "rho": 0.1119, "theo": 5.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-10-30T10:14:54", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ZIM281215P00025000", "bid": 4.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.3281, "open_interest": 504.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0209, "vega": 0.1251, "theta": -0.0022, "rho": -0.2879, "theo": 4.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-10-30T13:51:21", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ZIM281215C00027000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3213, "open_interest": 97.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0385, "vega": 0.1315, "theta": -0.0044, "rho": 0.1142, "theo": 4.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-04T10:08:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZIM281215P00027000", "bid": 5.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.3931, "open_interest": 71.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.022, "vega": 0.1279, "theta": -0.0021, "rho": -0.3377, "theo": 5.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T15:50:32", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ZIM281215C00030000", "bid": 1.0, "bid_size": 1.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.2743, "open_interest": 1690.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0353, "vega": 0.1364, "theta": -0.0038, "rho": 0.1119, "theo": 3.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:48:28", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ZIM281215P00030000", "bid": 6.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3746, "open_interest": 27.0, "volume": 1.0, "delta": -0.4475, "gamma": 0.0226, "vega": 0.1262, "theta": -0.0017, "rho": -0.4136, "theo": 7.5976, "change": -1.45, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T10:43:31", "percent_change": -16.763, "prev_day_close": 8.65000009536743}, {"option": "ZIM281215C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.2601, "open_interest": 899.0, "volume": 0.0, "delta": 0.3599, "gamma": 0.0327, "vega": 0.1335, "theta": -0.0034, "rho": 0.1042, "theo": 2.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-03T14:44:23", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZIM281215P00032000", "bid": 8.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.3678, "open_interest": 54.0, "volume": 1.0, "delta": -0.4929, "gamma": 0.0222, "vega": 0.1218, "theta": -0.0014, "rho": -0.4634, "theo": 8.9193, "change": -0.45, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:43:38", "percent_change": -5.02794, "prev_day_close": 8.9500002861023}, {"option": "ZIM281215C00035000", "bid": 1.3, "bid_size": 1.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.3115, "open_interest": 4033.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0283, "vega": 0.122, "theta": -0.0029, "rho": 0.0893, "theo": 1.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ZIM281215P00035000", "bid": 10.7, "bid_size": 1.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.3005, "open_interest": 877.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0209, "vega": 0.1118, "theta": -0.0009, "rho": -0.5338, "theo": 11.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T10:35:48", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "ZIM281215C00037000", "bid": 0.16, "bid_size": 2.0, "ask": 2.18, "ask_size": 2.0, "iv": 0.2923, "open_interest": 1433.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0254, "vega": 0.1127, "theta": -0.0025, "rho": 0.0786, "theo": 1.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T14:30:57", "percent_change": 0.0, "prev_day_close": 1.12999995052814}, {"option": "ZIM281215P00037000", "bid": 12.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.378, "open_interest": 13.0, "volume": 3.0, "delta": -0.5896, "gamma": 0.0198, "vega": 0.1039, "theta": -0.0005, "rho": -0.5771, "theo": 12.5886, "change": 0.65, "open": 12.5, "high": 14.7, "low": 12.5, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T09:52:43", "percent_change": 4.72727, "prev_day_close": 13.75}, {"option": "ZIM281215C00040000", "bid": 0.55, "bid_size": 10.0, "ask": 1.14, "ask_size": 2.0, "iv": 0.2891, "open_interest": 3237.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0211, "vega": 0.0969, "theta": -0.002, "rho": 0.0636, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-28T14:10:03", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ZIM281215P00040000", "bid": 14.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.3893, "open_interest": 557.0, "volume": 1.0, "delta": -0.6356, "gamma": 0.0178, "vega": 0.0913, "theta": 0.0, "rho": -0.6347, "theo": 14.9809, "change": -1.35, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T09:51:51", "percent_change": -8.25688, "prev_day_close": 16.3499999046326}], "symbol": "ZIM", "security_type": "stock", "exchange_id": 3, "current_price": 28.51, "price_change": 0.56, "price_change_percent": 2.0036, "bid": 28.6, "ask": 28.75, "bid_size": 200, "ask_size": 800, "open": 28.31, "high": 28.8498, "low": 28.05, "close": 28.51, "prev_day_close": 27.95, "volume": 1107023, "iv30": 47.131, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201738, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ZIM"}