{"timestamp": "2026-10-23 03:26:45", "data": {"options": [{"option": "ZNTL261120C00000500", "bid": 0.15, "bid_size": 566.0, "ask": 4.9, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0214, "vega": 0.0004, "theta": -0.0017, "rho": 0.0002, "theo": 1.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0206, "vega": 0.0004, "theta": -0.0024, "rho": -0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZNTL261120C00001000", "bid": 0.05, "bid_size": 567.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0665, "vega": 0.0008, "theta": -0.0029, "rho": 0.0005, "theo": 1.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 3.0521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0653, "vega": 0.0008, "theta": -0.0034, "rho": -0.0002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZNTL261120C00001500", "bid": 0.05, "bid_size": 567.0, "ask": 4.6, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.1603, "vega": 0.0013, "theta": -0.0039, "rho": 0.0008, "theo": 1.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ZNTL261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 2.8519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.1589, "vega": 0.0014, "theta": -0.0042, "rho": -0.0003, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZNTL261120C00002000", "bid": 0.05, "bid_size": 1180.0, "ask": 4.2, "ask_size": 531.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": 0.753, "gamma": 0.3467, "vega": 0.0021, "theta": -0.0047, "rho": 0.0009, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T13:23:06", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ZNTL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 2.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.3456, "vega": 0.0021, "theta": -0.0048, "rho": -0.0006, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 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": "ZNTL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.9654, "open_interest": 43.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.4838, "vega": 0.0027, "theta": -0.0055, "rho": 0.0008, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:25:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ZNTL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 55.0, "iv": 2.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.4839, "vega": 0.0027, "theta": -0.0055, "rho": -0.0011, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ZNTL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 50.0, "iv": 2.338, "open_interest": 81.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.1829, "vega": 0.0019, "theta": -0.007, "rho": 0.0003, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:52:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZNTL261120P00005000", "bid": 0.45, "bid_size": 235.0, "ask": 4.9, "ask_size": 135.0, "iv": 2.0458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.1854, "vega": 0.0019, "theta": -0.006, "rho": -0.0026, "theo": 2.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499990165234}, {"option": "ZNTL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.1196, "vega": 0.0015, "theta": -0.0071, "rho": 0.0002, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ZNTL261120P00007500", "bid": 2.55, "bid_size": 72.0, "ask": 7.3, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.1232, "vega": 0.0015, "theta": -0.0053, "rho": -0.0034, "theo": 5.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-06T09:34:50", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "ZNTL261218C00000500", "bid": 0.05, "bid_size": 689.0, "ask": 4.5, "ask_size": 325.0, "iv": 7.1198, "open_interest": 51.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0191, "vega": 0.0004, "theta": -0.0002, "rho": 0.0007, "theo": 1.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-08T10:32:53", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "ZNTL261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.5579, "open_interest": 21.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0191, "vega": 0.0004, "theta": -0.001, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-06-01T10:29:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZNTL261218C00001000", "bid": 0.05, "bid_size": 948.0, "ask": 4.0, "ask_size": 408.0, "iv": 5.5192, "open_interest": 12.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0651, "vega": 0.0013, "theta": -0.0019, "rho": 0.0012, "theo": 1.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-13T13:02:58", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ZNTL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 2.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0653, "vega": 0.0013, "theta": -0.0025, "rho": -0.0004, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZNTL261218C00001500", "bid": 0.05, "bid_size": 934.0, "ask": 3.6, "ask_size": 407.0, "iv": 4.9804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.1236, "vega": 0.0023, "theta": -0.0036, "rho": 0.0014, "theo": 1.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "ZNTL261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 787.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.1242, "vega": 0.0023, "theta": -0.004, "rho": -0.0009, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ZNTL261218C00002000", "bid": 0.05, "bid_size": 947.0, "ask": 3.3, "ask_size": 409.0, "iv": 4.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.1784, "vega": 0.0031, "theta": -0.0048, "rho": 0.0015, "theo": 0.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "ZNTL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.1795, "vega": 0.0031, "theta": -0.0051, "rho": -0.0015, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ZNTL261218C00002500", "bid": 0.05, "bid_size": 867.0, "ask": 2.0, "ask_size": 422.0, "iv": 2.8487, "open_interest": 47.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.2185, "vega": 0.0036, "theta": -0.0055, "rho": 0.0014, "theo": 0.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T12:29:42", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "ZNTL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 900.0, "iv": 4.6312, "open_interest": 1.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.2203, "vega": 0.0036, "theta": -0.0056, "rho": -0.0022, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T12:32:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ZNTL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.4532, "open_interest": 132.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.1891, "vega": 0.0027, "theta": -0.0037, "rho": 0.0006, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T12:41:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZNTL261218P00005000", "bid": 0.8, "bid_size": 524.0, "ask": 4.9, "ask_size": 520.0, "iv": 2.1325, "open_interest": 1105.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.1976, "vega": 0.0026, "theta": -0.0028, "rho": -0.004, "theo": 2.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-30T10:44:41", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "ZNTL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 339.0, "iv": 5.4648, "open_interest": 19.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0762, "vega": 0.001, "theta": -0.0013, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T14:58:25", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ZNTL261218P00007500", "bid": 2.65, "bid_size": 141.0, "ask": 7.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.1129, "vega": 0.0005, "theta": 0.0, "rho": -0.0018, "theo": 5.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-23T13:49:51", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "ZNTL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 1.9669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0246, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZNTL261218P00010000", "bid": 5.1, "bid_size": 133.0, "ask": 10.0, "ask_size": 718.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 7.585, "change": 0.0, "open": 0.0, "high": 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": "ZNTL261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 339.0, "iv": 6.0696, "open_interest": 10.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:57:40", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ZNTL261218P00012500", "bid": 8.4, "bid_size": 138.0, "ask": 12.5, "ask_size": 718.0, "iv": 3.6625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "ZNTL270115C00000500", "bid": 0.3, "bid_size": 718.0, "ask": 4.9, "ask_size": 575.0, "iv": 0.0, "open_interest": 316.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0196, "vega": 0.0006, "theta": -0.0002, "rho": 0.001, "theo": 2.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-01T12:13:22", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ZNTL270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1107, "open_interest": 8.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0197, "vega": 0.0006, "theta": -0.0007, "rho": -0.0002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-01T10:27:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZNTL270115C00001000", "bid": 0.05, "bid_size": 1086.0, "ask": 4.2, "ask_size": 409.0, "iv": 4.9921, "open_interest": 10.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0641, "vega": 0.0016, "theta": -0.0013, "rho": 0.0018, "theo": 1.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-07-31T11:10:04", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZNTL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 793.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0645, "vega": 0.0016, "theta": -0.0017, "rho": -0.0006, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ZNTL270115C00001500", "bid": 0.05, "bid_size": 1074.0, "ask": 3.8, "ask_size": 416.0, "iv": 4.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.1219, "vega": 0.0028, "theta": -0.0024, "rho": 0.0021, "theo": 1.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ZNTL270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.123, "vega": 0.0028, "theta": -0.0027, "rho": -0.0013, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZNTL270115C00002000", "bid": 0.05, "bid_size": 1087.0, "ask": 3.5, "ask_size": 415.0, "iv": 4.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.1704, "vega": 0.0038, "theta": -0.0034, "rho": 0.0022, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "ZNTL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 900.0, "iv": 5.0961, "open_interest": 25.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.1725, "vega": 0.0038, "theta": -0.0035, "rho": -0.0022, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T10:02:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ZNTL270115C00002500", "bid": 0.25, "bid_size": 23.0, "ask": 1.35, "ask_size": 556.0, "iv": 1.7362, "open_interest": 464.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.1984, "vega": 0.0044, "theta": -0.004, "rho": 0.0021, "theo": 0.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T14:01:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ZNTL270115P00002500", "bid": 0.05, "bid_size": 807.0, "ask": 3.2, "ask_size": 812.0, "iv": 3.9105, "open_interest": 54.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.2015, "vega": 0.0044, "theta": -0.0041, "rho": -0.0031, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T15:39:11", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "ZNTL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 594.0, "iv": 1.922, "open_interest": 356.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.1833, "vega": 0.0044, "theta": -0.0044, "rho": 0.0013, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZNTL270115P00005000", "bid": 2.3, "bid_size": 769.0, "ask": 3.2, "ask_size": 141.0, "iv": 1.5631, "open_interest": 515.0, "volume": 230.0, "delta": -0.6752, "gamma": 0.1907, "vega": 0.0042, "theta": -0.004, "rho": -0.0064, "theo": 2.8273, "change": 0.15, "open": 2.9, "high": 2.92, "low": 2.79, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T11:42:13", "percent_change": 5.45455, "prev_day_close": 2.75}, {"option": "ZNTL270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 398.0, "iv": 2.4371, "open_interest": 80.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.1391, "vega": 0.0036, "theta": -0.0038, "rho": 0.0009, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-10T11:46:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ZNTL270115P00007500", "bid": 2.85, "bid_size": 152.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.1504, "vega": 0.0032, "theta": -0.0028, "rho": -0.0075, "theo": 5.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-14T10:40:33", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ZNTL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 478.0, "iv": 2.4944, "open_interest": 180.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.1087, "vega": 0.0029, "theta": -0.0033, "rho": 0.0006, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T10:54:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZNTL270115P00010000", "bid": 5.2, "bid_size": 140.0, "ask": 10.0, "ask_size": 721.0, "iv": 1.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.124, "vega": 0.0023, "theta": -0.0017, "rho": -0.0071, "theo": 7.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ZNTL270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 544.0, "iv": 5.1566, "open_interest": 147.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0882, "vega": 0.0024, "theta": -0.0028, "rho": 0.0005, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T13:00:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ZNTL270115P00012500", "bid": 7.5, "bid_size": 141.0, "ask": 12.3, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.1028, "vega": 0.0016, "theta": -0.0007, "rho": -0.0062, "theo": 10.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ZNTL270416C00000500", "bid": 0.8, "bid_size": 73.0, "ask": 4.7, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0189, "vega": 0.0014, "theta": -0.0007, "rho": 0.0013, "theo": 2.1772, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 784.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0191, "vega": 0.0014, "theta": -0.001, "rho": -0.001, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270416C00001000", "bid": 0.05, "bid_size": 574.0, "ask": 4.9, "ask_size": 237.0, "iv": 6.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0489, "vega": 0.0027, "theta": -0.0013, "rho": 0.0024, "theo": 1.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 784.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0495, "vega": 0.0027, "theta": -0.0015, "rho": -0.002, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ZNTL270416C00001500", "bid": 0.05, "bid_size": 574.0, "ask": 4.7, "ask_size": 237.0, "iv": 5.0642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0842, "vega": 0.004, "theta": -0.0017, "rho": 0.0032, "theo": 1.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "ZNTL270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 784.0, "iv": 2.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0857, "vega": 0.004, "theta": -0.0019, "rho": -0.0033, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270416C00002000", "bid": 0.05, "bid_size": 574.0, "ask": 4.3, "ask_size": 237.0, "iv": 4.0663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.1158, "vega": 0.0052, "theta": -0.0022, "rho": 0.0036, "theo": 1.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ZNTL270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.1184, "vega": 0.0052, "theta": -0.0023, "rho": -0.0048, "theo": 0.6728, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270416C00002500", "bid": 0.05, "bid_size": 910.0, "ask": 4.1, "ask_size": 410.0, "iv": 3.8511, "open_interest": 2.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.1359, "vega": 0.006, "theta": -0.0025, "rho": 0.0037, "theo": 1.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-08T11:31:13", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ZNTL270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 900.0, "iv": 4.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.1398, "vega": 0.0059, "theta": -0.0026, "rho": -0.0064, "theo": 0.985, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 280.0, "iv": 1.7973, "open_interest": 29.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.1411, "vega": 0.007, "theta": -0.0034, "rho": 0.003, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-12T11:47:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZNTL270416P00005000", "bid": 1.05, "bid_size": 80.0, "ask": 5.8, "ask_size": 900.0, "iv": 2.2016, "open_interest": 23.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.1495, "vega": 0.0068, "theta": -0.0033, "rho": -0.0128, "theo": 3.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-09-23T14:04:33", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "ZNTL270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 415.0, "iv": 3.7809, "open_interest": 14.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.127, "vega": 0.0069, "theta": -0.0037, "rho": 0.0026, "theo": 0.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-09T09:30:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ZNTL270416P00007500", "bid": 3.7, "bid_size": 80.0, "ask": 7.9, "ask_size": 900.0, "iv": 2.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.1388, "vega": 0.0066, "theta": -0.0034, "rho": -0.0172, "theo": 5.4906, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270716C00000500", "bid": 0.15, "bid_size": 598.0, "ask": 4.9, "ask_size": 249.0, "iv": 4.4336, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0161, "vega": 0.0016, "theta": -0.0004, "rho": 0.0016, "theo": 2.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL270716P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 801.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0164, "vega": 0.0016, "theta": -0.0007, "rho": -0.0017, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270716C00001000", "bid": 0.05, "bid_size": 598.0, "ask": 4.9, "ask_size": 249.0, "iv": 4.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0388, "vega": 0.0032, "theta": -0.0009, "rho": 0.003, "theo": 1.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL270716P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 944.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0396, "vega": 0.0032, "theta": -0.0011, "rho": -0.0035, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270716C00001500", "bid": 0.05, "bid_size": 598.0, "ask": 4.9, "ask_size": 249.0, "iv": 4.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0611, "vega": 0.0046, "theta": -0.0013, "rho": 0.0038, "theo": 1.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL270716P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 620.0, "iv": 4.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0628, "vega": 0.0046, "theta": -0.0015, "rho": -0.0055, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270716C00002000", "bid": 0.05, "bid_size": 598.0, "ask": 4.9, "ask_size": 249.0, "iv": 4.5995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0775, "vega": 0.0057, "theta": -0.0017, "rho": 0.0042, "theo": 1.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL270716P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 943.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0802, "vega": 0.0057, "theta": -0.0018, "rho": -0.0077, "theo": 0.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ZNTL270716C00002500", "bid": 0.05, "bid_size": 1097.0, "ask": 4.9, "ask_size": 549.0, "iv": 4.7128, "open_interest": 49.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0872, "vega": 0.0065, "theta": -0.0019, "rho": 0.0044, "theo": 1.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-01T10:20:18", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "ZNTL270716P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 1.6725, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0908, "vega": 0.0065, "theta": -0.002, "rho": -0.0099, "theo": 1.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ZNTL270716C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1252.0, "iv": 3.5919, "open_interest": 1025.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0944, "vega": 0.008, "theta": -0.0028, "rho": 0.004, "theo": 1.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-05T13:42:15", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ZNTL270716P00005000", "bid": 1.15, "bid_size": 131.0, "ask": 5.9, "ask_size": 897.0, "iv": 1.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.1019, "vega": 0.0078, "theta": -0.0027, "rho": -0.0194, "theo": 3.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "ZNTL270716C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 496.0, "iv": 3.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0909, "vega": 0.0083, "theta": -0.0032, "rho": 0.0038, "theo": 1.1177, "change": 0.0, "open": 0.0, "high": 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": "ZNTL270716P00007500", "bid": 3.6, "bid_size": 99.0, "ask": 7.9, "ask_size": 897.0, "iv": 1.9452, "open_interest": 0.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.1017, "vega": 0.0081, "theta": -0.003, "rho": -0.0268, "theo": 5.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "ZNTL271217C00000500", "bid": 0.05, "bid_size": 5.0, "ask": 4.8, "ask_size": 5.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0113, "vega": 0.0018, "theta": -0.0002, "rho": 0.0017, "theo": 2.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL271217P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0117, "vega": 0.0018, "theta": -0.0005, "rho": -0.0031, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZNTL271217C00001000", "bid": 0.05, "bid_size": 5.0, "ask": 4.8, "ask_size": 7.0, "iv": 2.6611, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0281, "vega": 0.0036, "theta": -0.0005, "rho": 0.0034, "theo": 2.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0293, "vega": 0.0036, "theta": -0.0008, "rho": -0.006, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZNTL271217C00001500", "bid": 0.05, "bid_size": 5.0, "ask": 4.8, "ask_size": 7.0, "iv": 2.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0454, "vega": 0.0052, "theta": -0.0008, "rho": 0.0048, "theo": 1.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "ZNTL271217P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0477, "vega": 0.0053, "theta": -0.001, "rho": -0.009, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZNTL271217C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 21.0, "iv": 2.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.06, "vega": 0.0065, "theta": -0.001, "rho": 0.0056, "theo": 1.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZNTL271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0637, "vega": 0.0066, "theta": -0.0012, "rho": -0.012, "theo": 1.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZNTL271217C00002500", "bid": 0.7, "bid_size": 22.0, "ask": 2.05, "ask_size": 20.0, "iv": 1.3696, "open_interest": 107.0, "volume": 100.0, "delta": 0.9085, "gamma": 0.0706, "vega": 0.0075, "theta": -0.0012, "rho": 0.006, "theo": 1.6551, "change": -0.3, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T10:09:46", "percent_change": -15.0, "prev_day_close": 2.0}, {"option": "ZNTL271217P00002500", "bid": 1.1, "bid_size": 97.0, "ask": 4.1, "ask_size": 8.0, "iv": 1.602, "open_interest": 101.0, "volume": 100.0, "delta": -0.2055, "gamma": 0.0757, "vega": 0.0075, "theta": -0.0013, "rho": -0.0152, "theo": 1.3988, "change": -0.55, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T11:04:57", "percent_change": -26.8293, "prev_day_close": 2.04999995231628}, {"option": "ZNTL271217C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 22.0, "iv": 2.1607, "open_interest": 4.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0866, "vega": 0.0097, "theta": -0.0018, "rho": 0.0062, "theo": 1.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-25T15:27:26", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ZNTL271217P00005000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.6122, "open_interest": 3.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0984, "vega": 0.0096, "theta": -0.0017, "rho": -0.0286, "theo": 3.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-22T13:08:13", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZNTL271217C00007500", "bid": 0.25, "bid_size": 100.0, "ask": 4.9, "ask_size": 6.0, "iv": 4.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0867, "vega": 0.0104, "theta": -0.002, "rho": 0.0059, "theo": 1.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "ZNTL271217P00007500", "bid": 3.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 7.0, "iv": 1.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.1043, "vega": 0.01, "theta": -0.0019, "rho": -0.0382, "theo": 5.8815, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ZNTL", "security_type": "stock", "exchange_id": 2, "current_price": 2.35, "price_change": 0.05, "price_change_percent": 2.1186, "bid": 2.35, "ask": 2.49, "bid_size": 1000, "ask_size": 800, "open": 2.33, "high": 2.43, "low": 2.29, "close": 2.41, "prev_day_close": 2.36, "volume": 746228, "iv30": 122.095, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150881616, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "ZNTL"}