{"timestamp": "2026-11-10 00:38:42", "data": {"options": [{"option": "ZROZ261120C00046000", "bid": 11.3, "bid_size": 31.0, "ask": 15.1, "ask_size": 326.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0163, "theo": 13.1872, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 220.0, "iv": 1.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00047000", "bid": 10.3, "bid_size": 31.0, "ask": 14.1, "ask_size": 326.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0167, "theo": 12.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ZROZ261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 340.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00048000", "bid": 9.3, "bid_size": 31.0, "ask": 13.1, "ask_size": 327.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0004, "theta": 0.0, "rho": 0.017, "theo": 11.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ZROZ261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.9945, "open_interest": 9.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T14:06:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZROZ261120C00049000", "bid": 8.3, "bid_size": 31.0, "ask": 12.1, "ask_size": 327.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0015, "vega": 0.0006, "theta": 0.0, "rho": 0.0174, "theo": 10.1933, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 340.0, "iv": 1.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00050000", "bid": 7.3, "bid_size": 31.0, "ask": 11.1, "ask_size": 327.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0023, "vega": 0.0009, "theta": -0.0001, "rho": 0.0177, "theo": 9.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ZROZ261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 0.7803, "open_interest": 29.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0023, "vega": 0.0009, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:41:21", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00051000", "bid": 6.3, "bid_size": 26.0, "ask": 10.1, "ask_size": 327.0, "iv": 0.3376, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0037, "vega": 0.0014, "theta": -0.0007, "rho": 0.018, "theo": 8.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:47:05", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ZROZ261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 318.0, "iv": 1.0898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0038, "vega": 0.0014, "theta": -0.0016, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00052000", "bid": 5.3, "bid_size": 27.0, "ask": 9.1, "ask_size": 327.0, "iv": 0.2869, "open_interest": 20.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0061, "vega": 0.0021, "theta": -0.0015, "rho": 0.0183, "theo": 7.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-06T14:22:59", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ZROZ261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 340.0, "iv": 0.9043, "open_interest": 3.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0062, "vega": 0.0021, "theta": -0.0024, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-16T14:39:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ZROZ261120C00053000", "bid": 4.3, "bid_size": 47.0, "ask": 8.2, "ask_size": 329.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0104, "vega": 0.0033, "theta": -0.0028, "rho": 0.0186, "theo": 6.209, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 334.0, "iv": 0.9136, "open_interest": 4.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0104, "vega": 0.0033, "theta": -0.0035, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00054000", "bid": 4.0, "bid_size": 35.0, "ask": 6.9, "ask_size": 328.0, "iv": 0.4458, "open_interest": 10.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.018, "vega": 0.0052, "theta": -0.0047, "rho": 0.0188, "theo": 5.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T10:38:58", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ZROZ261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 334.0, "iv": 0.8246, "open_interest": 13.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0182, "vega": 0.0053, "theta": -0.0053, "rho": -0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T15:59:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00055000", "bid": 3.9, "bid_size": 6.0, "ask": 4.6, "ask_size": 106.0, "iv": 0.254, "open_interest": 184.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0322, "vega": 0.0085, "theta": -0.0076, "rho": 0.0188, "theo": 4.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-22T15:07:49", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ZROZ261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 333.0, "iv": 0.7344, "open_interest": 14.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0325, "vega": 0.0086, "theta": -0.0082, "rho": -0.0007, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T13:03:19", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120C00056000", "bid": 2.15, "bid_size": 35.0, "ask": 5.0, "ask_size": 329.0, "iv": 0.3619, "open_interest": 97.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0585, "vega": 0.0139, "theta": -0.0122, "rho": 0.0185, "theo": 3.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:12:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ZROZ261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 335.0, "iv": 0.371, "open_interest": 18.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0592, "vega": 0.014, "theta": -0.0127, "rho": -0.0013, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:44:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZROZ261120C00057000", "bid": 1.25, "bid_size": 81.0, "ask": 4.1, "ask_size": 334.0, "iv": 0.319, "open_interest": 164.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.1047, "vega": 0.0224, "theta": -0.0191, "rho": 0.0175, "theo": 2.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T10:25:01", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "ZROZ261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 320.0, "iv": 0.56, "open_interest": 26.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.1062, "vega": 0.0226, "theta": -0.0196, "rho": -0.0024, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:34:39", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ZROZ261120C00058000", "bid": 0.4, "bid_size": 57.0, "ask": 3.6, "ask_size": 528.0, "iv": 0.3229, "open_interest": 97.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.1695, "vega": 0.0333, "theta": -0.0276, "rho": 0.0152, "theo": 1.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T12:50:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZROZ261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 627.0, "iv": 0.4778, "open_interest": 3.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.1718, "vega": 0.0336, "theta": -0.0282, "rho": -0.0046, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-10-09T09:35:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ZROZ261120C00059000", "bid": 0.15, "bid_size": 595.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.1258, "open_interest": 200.0, "volume": 2.0, "delta": 0.5506, "gamma": 0.2131, "vega": 0.0407, "theta": -0.0339, "rho": 0.0113, "theo": 0.8445, "change": -0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:31:35", "percent_change": -5.55556, "prev_day_close": 0.900000005960464}, {"option": "ZROZ261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 91.0, "iv": 0.1319, "open_interest": 1.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.2165, "vega": 0.0407, "theta": -0.0344, "rho": -0.0075, "theo": 0.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-22T10:02:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ZROZ261120C00060000", "bid": 0.25, "bid_size": 12.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.1831, "open_interest": 383.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.1909, "vega": 0.0381, "theta": -0.0329, "rho": 0.0072, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:05:16", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ZROZ261120P00060000", "bid": 0.1, "bid_size": 49.0, "ask": 3.4, "ask_size": 594.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.1949, "vega": 0.0378, "theta": -0.0335, "rho": -0.0099, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "ZROZ261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 334.0, "iv": 0.2923, "open_interest": 3.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.1356, "vega": 0.0297, "theta": -0.0271, "rho": 0.0042, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T13:17:54", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ZROZ261120P00061000", "bid": 0.85, "bid_size": 24.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.2605, "open_interest": 1.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.1402, "vega": 0.0283, "theta": -0.0278, "rho": -0.0099, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-10-07T13:09:42", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "ZROZ261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 343.0, "iv": 0.5897, "open_interest": 4.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0881, "vega": 0.0213, "theta": -0.0207, "rho": 0.0025, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T14:41:35", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261120P00062000", "bid": 1.4, "bid_size": 44.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0928, "vega": 0.0195, "theta": -0.0216, "rho": -0.0092, "theo": 2.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ZROZ261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 349.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0562, "vega": 0.015, "theta": -0.0154, "rho": 0.0015, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ZROZ261120P00063000", "bid": 2.2, "bid_size": 44.0, "ask": 5.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0608, "vega": 0.0125, "theta": -0.0163, "rho": -0.0076, "theo": 3.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ZROZ261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 349.0, "iv": 0.7275, "open_interest": 5.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0365, "vega": 0.0106, "theta": -0.0115, "rho": 0.001, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T09:30:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ZROZ261120P00064000", "bid": 3.2, "bid_size": 44.0, "ask": 6.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0418, "vega": 0.0076, "theta": -0.0122, "rho": -0.005, "theo": 4.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ZROZ261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 591.0, "iv": 0.8034, "open_interest": 7.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0242, "vega": 0.0076, "theta": -0.0087, "rho": 0.0006, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:29:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZROZ261120P00065000", "bid": 4.6, "bid_size": 44.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0265, "vega": 0.0038, "theta": -0.0089, "rho": -0.0029, "theo": 5.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ZROZ261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 358.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0165, "vega": 0.0056, "theta": -0.0066, "rho": 0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120P00066000", "bid": 4.9, "bid_size": 46.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0145, "vega": 0.0019, "theta": -0.0067, "rho": -0.0007, "theo": 6.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ZROZ261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 358.0, "iv": 0.9315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0115, "vega": 0.0041, "theta": -0.0051, "rho": 0.0003, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261120P00067000", "bid": 5.9, "bid_size": 31.0, "ask": 9.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0062, "rho": -0.0005, "theo": 7.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ZROZ261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 364.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0082, "vega": 0.0031, "theta": -0.004, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261120P00068000", "bid": 6.9, "bid_size": 31.0, "ask": 10.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0018, "vega": 0.0001, "theta": -0.006, "rho": 0.0, "theo": 8.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ZROZ261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 355.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0059, "vega": 0.0024, "theta": -0.0032, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ZROZ261120P00069000", "bid": 7.9, "bid_size": 31.0, "ask": 11.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 9.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ZROZ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0044, "vega": 0.0019, "theta": -0.0026, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261120P00070000", "bid": 8.9, "bid_size": 31.0, "ask": 12.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 10.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ZROZ261218C00049000", "bid": 8.4, "bid_size": 30.0, "ask": 12.2, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0151, "vega": 0.0221, "theta": -0.0094, "rho": 0.0509, "theo": 10.5448, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 442.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0152, "vega": 0.0222, "theta": -0.0105, "rho": -0.0036, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261218C00050000", "bid": 8.0, "bid_size": 22.0, "ask": 11.3, "ask_size": 329.0, "iv": 0.3901, "open_interest": 7.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.018, "vega": 0.0248, "theta": -0.01, "rho": 0.0514, "theo": 9.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T09:31:01", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ZROZ261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 442.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0182, "vega": 0.0249, "theta": -0.0111, "rho": -0.0041, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261218C00051000", "bid": 6.5, "bid_size": 35.0, "ask": 10.3, "ask_size": 331.0, "iv": 0.2218, "open_interest": 47.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0217, "vega": 0.0279, "theta": -0.0107, "rho": 0.0518, "theo": 8.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-10-15T15:56:50", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ZROZ261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 600.0, "iv": 0.5576, "open_interest": 6.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0219, "vega": 0.0281, "theta": -0.0117, "rho": -0.0048, "theo": 0.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-05T14:17:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ZROZ261218C00052000", "bid": 5.5, "bid_size": 23.0, "ask": 8.7, "ask_size": 330.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0264, "vega": 0.0316, "theta": -0.0115, "rho": 0.052, "theo": 7.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-26T10:40:10", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ZROZ261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 232.0, "iv": 0.2841, "open_interest": 87.0, "volume": 4.0, "delta": -0.0895, "gamma": 0.0267, "vega": 0.0317, "theta": -0.0124, "rho": -0.0056, "theo": 0.2558, "change": -1.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:47:01", "percent_change": -96.3636, "prev_day_close": 1.37500002421439}, {"option": "ZROZ261218C00053000", "bid": 5.3, "bid_size": 23.0, "ask": 8.2, "ask_size": 331.0, "iv": 0.3095, "open_interest": 6.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0325, "vega": 0.036, "theta": -0.0123, "rho": 0.0519, "theo": 6.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-09T14:41:38", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ZROZ261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 554.0, "iv": 0.4151, "open_interest": 52.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0329, "vega": 0.0363, "theta": -0.0131, "rho": -0.0067, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:41:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ZROZ261218C00054000", "bid": 4.4, "bid_size": 48.0, "ask": 7.3, "ask_size": 339.0, "iv": 0.295, "open_interest": 15.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0405, "vega": 0.0411, "theta": -0.0132, "rho": 0.0515, "theo": 5.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:16:35", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZROZ261218P00054000", "bid": 0.05, "bid_size": 6.0, "ask": 2.8, "ask_size": 342.0, "iv": 0.4714, "open_interest": 260.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0411, "vega": 0.0414, "theta": -0.0139, "rho": -0.008, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T15:45:36", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "ZROZ261218C00055000", "bid": 3.5, "bid_size": 44.0, "ask": 6.4, "ask_size": 336.0, "iv": 0.2754, "open_interest": 211.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0509, "vega": 0.0473, "theta": -0.0141, "rho": 0.0506, "theo": 4.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:08:22", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ZROZ261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 342.0, "iv": 0.4265, "open_interest": 91.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0518, "vega": 0.0476, "theta": -0.0147, "rho": -0.0097, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T14:17:54", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ZROZ261218C00056000", "bid": 2.7, "bid_size": 44.0, "ask": 4.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0645, "vega": 0.0546, "theta": -0.015, "rho": 0.0488, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-22T10:30:04", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "ZROZ261218P00056000", "bid": 0.1, "bid_size": 9.0, "ask": 1.25, "ask_size": 333.0, "iv": 0.2541, "open_interest": 46.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0658, "vega": 0.055, "theta": -0.0157, "rho": -0.0121, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T12:29:32", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "ZROZ261218C00057000", "bid": 1.85, "bid_size": 44.0, "ask": 4.7, "ask_size": 334.0, "iv": 0.2417, "open_interest": 60.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0813, "vega": 0.0628, "theta": -0.0161, "rho": 0.0459, "theo": 3.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T13:50:49", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "ZROZ261218P00057000", "bid": 0.25, "bid_size": 86.0, "ask": 1.75, "ask_size": 336.0, "iv": 0.2594, "open_interest": 47.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0832, "vega": 0.0632, "theta": -0.0167, "rho": -0.0153, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-22T15:32:00", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "ZROZ261218C00058000", "bid": 1.1, "bid_size": 107.0, "ask": 3.0, "ask_size": 522.0, "iv": 0.1597, "open_interest": 179.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0989, "vega": 0.0709, "theta": -0.0171, "rho": 0.0414, "theo": 2.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T13:26:58", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ZROZ261218P00058000", "bid": 0.6, "bid_size": 9.0, "ask": 1.3, "ask_size": 253.0, "iv": 0.2016, "open_interest": 745.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.1019, "vega": 0.0712, "theta": -0.0178, "rho": -0.0194, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:56:55", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ZROZ261218C00059000", "bid": 0.6, "bid_size": 393.0, "ask": 3.8, "ask_size": 537.0, "iv": 0.2583, "open_interest": 94.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.1096, "vega": 0.0763, "theta": -0.0181, "rho": 0.0352, "theo": 1.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T13:26:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ZROZ261218P00059000", "bid": 0.55, "bid_size": 239.0, "ask": 3.5, "ask_size": 338.0, "iv": 0.2867, "open_interest": 52.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.1138, "vega": 0.0763, "theta": -0.0188, "rho": -0.0242, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T10:00:35", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ZROZ261218C00060000", "bid": 0.25, "bid_size": 241.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.1406, "open_interest": 67.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.1065, "vega": 0.0766, "theta": -0.0188, "rho": 0.0286, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T15:34:44", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "ZROZ261218P00060000", "bid": 1.0, "bid_size": 248.0, "ask": 3.7, "ask_size": 336.0, "iv": 0.2599, "open_interest": 98.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.1114, "vega": 0.0757, "theta": -0.0196, "rho": -0.0283, "theo": 1.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-10-08T13:48:07", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "ZROZ261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 615.0, "iv": 0.2949, "open_interest": 71.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0936, "vega": 0.0726, "theta": -0.0191, "rho": 0.0229, "theo": 0.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:06:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZROZ261218P00061000", "bid": 1.0, "bid_size": 44.0, "ask": 3.9, "ask_size": 332.0, "iv": 0.1887, "open_interest": 97.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0988, "vega": 0.0708, "theta": -0.02, "rho": -0.0306, "theo": 2.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-08-18T13:11:27", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ZROZ261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 225.0, "iv": 0.1942, "open_interest": 110.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.079, "vega": 0.067, "theta": -0.0192, "rho": 0.0186, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-26T12:03:42", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ZROZ261218P00062000", "bid": 1.75, "bid_size": 44.0, "ask": 4.5, "ask_size": 59.0, "iv": 0.1768, "open_interest": 13.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0838, "vega": 0.0644, "theta": -0.0201, "rho": -0.0319, "theo": 3.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-09-11T10:40:42", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ZROZ261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 571.0, "iv": 0.2178, "open_interest": 68.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0662, "vega": 0.0614, "theta": -0.0191, "rho": 0.0155, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:39:13", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "ZROZ261218P00063000", "bid": 2.55, "bid_size": 44.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0706, "vega": 0.0581, "theta": -0.02, "rho": -0.033, "theo": 4.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-13T12:41:48", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "ZROZ261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 364.0, "iv": 0.3967, "open_interest": 12.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0558, "vega": 0.0562, "theta": -0.0188, "rho": 0.0132, "theo": 0.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T09:34:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZROZ261218P00064000", "bid": 3.4, "bid_size": 35.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0598, "vega": 0.052, "theta": -0.0197, "rho": -0.0323, "theo": 5.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-10-02T13:38:41", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ZROZ261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 364.0, "iv": 0.4302, "open_interest": 217.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0475, "vega": 0.0516, "theta": -0.0186, "rho": 0.0114, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:33:36", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ZROZ261218P00065000", "bid": 4.3, "bid_size": 44.0, "ask": 7.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0512, "vega": 0.0471, "theta": -0.0194, "rho": -0.0326, "theo": 6.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-05-22T11:46:34", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZROZ261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 343.0, "iv": 0.4617, "open_interest": 138.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0409, "vega": 0.0476, "theta": -0.0183, "rho": 0.01, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T09:50:07", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261218P00066000", "bid": 5.2, "bid_size": 20.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0442, "vega": 0.0426, "theta": -0.019, "rho": -0.0313, "theo": 7.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:40:57", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ZROZ261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 343.0, "iv": 0.4954, "open_interest": 73.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0356, "vega": 0.044, "theta": -0.0179, "rho": 0.0089, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-05T12:12:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261218P00067000", "bid": 5.9, "bid_size": 24.0, "ask": 9.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0387, "vega": 0.0387, "theta": -0.0187, "rho": -0.0303, "theo": 8.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ZROZ261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 345.0, "iv": 0.3683, "open_interest": 37.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0313, "vega": 0.041, "theta": -0.0176, "rho": 0.008, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-09T15:41:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZROZ261218P00068000", "bid": 7.2, "bid_size": 29.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0341, "vega": 0.0354, "theta": -0.0183, "rho": -0.0304, "theo": 9.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ZROZ261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 558.0, "iv": 0.5546, "open_interest": 40.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0277, "vega": 0.0382, "theta": -0.0173, "rho": 0.0072, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:56:34", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261218P00069000", "bid": 7.9, "bid_size": 29.0, "ask": 11.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0305, "vega": 0.0327, "theta": -0.018, "rho": -0.0296, "theo": 10.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "ZROZ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 575.0, "iv": 0.4323, "open_interest": 92.0, "volume": 1.0, "delta": 0.1061, "gamma": 0.0248, "vega": 0.0358, "theta": -0.017, "rho": 0.0066, "theo": 0.3479, "change": 0.55, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T11:29:56", "percent_change": 91.6667, "prev_day_close": 0.600000023841858}, {"option": "ZROZ261218P00070000", "bid": 8.9, "bid_size": 26.0, "ask": 12.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0274, "vega": 0.0299, "theta": -0.0176, "rho": -0.0289, "theo": 11.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ZROZ261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 555.0, "iv": 0.609, "open_interest": 31.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0223, "vega": 0.0337, "theta": -0.0167, "rho": 0.006, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T15:38:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261218P00071000", "bid": 9.9, "bid_size": 29.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0248, "vega": 0.0276, "theta": -0.0173, "rho": -0.0269, "theo": 12.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ZROZ261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 346.0, "iv": 0.6369, "open_interest": 3.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0201, "vega": 0.0318, "theta": -0.0164, "rho": 0.0056, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T10:40:06", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261218P00072000", "bid": 10.9, "bid_size": 29.0, "ask": 14.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0224, "vega": 0.0252, "theta": -0.017, "rho": -0.0268, "theo": 12.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-06T13:23:51", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ZROZ261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 346.0, "iv": 0.664, "open_interest": 14.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0183, "vega": 0.0301, "theta": -0.0161, "rho": 0.0051, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-04T15:17:18", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261218P00073000", "bid": 11.9, "bid_size": 29.0, "ask": 15.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0205, "vega": 0.0236, "theta": -0.0167, "rho": -0.0265, "theo": 13.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ZROZ261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 353.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0168, "vega": 0.0285, "theta": -0.0158, "rho": 0.0048, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 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": "ZROZ261218P00074000", "bid": 12.9, "bid_size": 29.0, "ask": 16.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0188, "vega": 0.022, "theta": -0.0164, "rho": -0.0262, "theo": 14.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ZROZ261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 346.0, "iv": 0.4837, "open_interest": 100.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0154, "vega": 0.0271, "theta": -0.0155, "rho": 0.0045, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:53:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ZROZ261218P00075000", "bid": 13.8, "bid_size": 30.0, "ask": 17.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0174, "vega": 0.0206, "theta": -0.0162, "rho": -0.0249, "theo": 15.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-06T13:32:31", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "ZROZ261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 355.0, "iv": 0.7408, "open_interest": 63.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0142, "vega": 0.0258, "theta": -0.0153, "rho": 0.0042, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:16:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ZROZ261218P00076000", "bid": 14.8, "bid_size": 30.0, "ask": 18.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0162, "vega": 0.0193, "theta": -0.0159, "rho": -0.0238, "theo": 16.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-24T14:02:15", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ZROZ270319C00049000", "bid": 9.5, "bid_size": 35.0, "ask": 12.2, "ask_size": 75.0, "iv": 0.2553, "open_interest": 12.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0194, "vega": 0.0655, "theta": -0.0066, "rho": 0.1101, "theo": 11.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-22T15:55:49", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "ZROZ270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 347.0, "iv": 0.3431, "open_interest": 28.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0197, "vega": 0.0704, "theta": -0.0079, "rho": -0.0242, "theo": 0.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:50:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ZROZ270319C00050000", "bid": 8.5, "bid_size": 35.0, "ask": 11.3, "ask_size": 75.0, "iv": 0.2422, "open_interest": 78.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0221, "vega": 0.0709, "theta": -0.0068, "rho": 0.1102, "theo": 10.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-15T15:59:12", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ZROZ270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 347.0, "iv": 0.3332, "open_interest": 32.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0225, "vega": 0.0756, "theta": -0.008, "rho": -0.0265, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T12:12:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ZROZ270319C00051000", "bid": 7.6, "bid_size": 36.0, "ask": 10.4, "ask_size": 76.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0253, "vega": 0.0775, "theta": -0.007, "rho": 0.12, "theo": 9.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZROZ270319P00051000", "bid": 0.2, "bid_size": 23.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2166, "open_interest": 21.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0258, "vega": 0.0814, "theta": -0.0082, "rho": -0.0292, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T12:12:19", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "ZROZ270319C00052000", "bid": 6.7, "bid_size": 35.0, "ask": 9.5, "ask_size": 75.0, "iv": 0.2271, "open_interest": 4.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.029, "vega": 0.0835, "theta": -0.0073, "rho": 0.1193, "theo": 8.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T10:01:07", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ZROZ270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 347.0, "iv": 0.3162, "open_interest": 25.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0298, "vega": 0.0879, "theta": -0.0084, "rho": -0.0324, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZROZ270319C00053000", "bid": 5.9, "bid_size": 36.0, "ask": 8.6, "ask_size": 76.0, "iv": 0.2216, "open_interest": 5.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0333, "vega": 0.0915, "theta": -0.0075, "rho": 0.1267, "theo": 7.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-02T10:32:38", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ZROZ270319P00053000", "bid": 0.4, "bid_size": 14.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.2072, "open_interest": 81.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0345, "vega": 0.0948, "theta": -0.0085, "rho": -0.036, "theo": 0.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T15:59:58", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ZROZ270319C00054000", "bid": 5.1, "bid_size": 36.0, "ask": 7.8, "ask_size": 76.0, "iv": 0.2182, "open_interest": 2.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0383, "vega": 0.0993, "theta": -0.0077, "rho": 0.1275, "theo": 6.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-10-13T10:42:03", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ZROZ270319P00054000", "bid": 0.55, "bid_size": 15.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.2031, "open_interest": 29.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0402, "vega": 0.1026, "theta": -0.0087, "rho": -0.0405, "theo": 0.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:26:06", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ZROZ270319C00055000", "bid": 4.3, "bid_size": 89.0, "ask": 7.1, "ask_size": 119.0, "iv": 0.2158, "open_interest": 263.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0441, "vega": 0.1078, "theta": -0.0079, "rho": 0.1281, "theo": 5.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T14:13:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ZROZ270319P00055000", "bid": 0.4, "bid_size": 68.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.2023, "open_interest": 193.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0469, "vega": 0.1107, "theta": -0.009, "rho": -0.0455, "theo": 1.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-15T12:18:22", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ZROZ270319C00056000", "bid": 3.6, "bid_size": 92.0, "ask": 6.5, "ask_size": 130.0, "iv": 0.2181, "open_interest": 32.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0506, "vega": 0.1168, "theta": -0.0081, "rho": 0.1283, "theo": 4.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T10:01:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ZROZ270319P00056000", "bid": 0.6, "bid_size": 68.0, "ask": 2.25, "ask_size": 64.0, "iv": 0.2056, "open_interest": 37.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0545, "vega": 0.1192, "theta": -0.0092, "rho": -0.0516, "theo": 1.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T12:19:52", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ZROZ270319C00057000", "bid": 2.85, "bid_size": 126.0, "ask": 5.9, "ask_size": 216.0, "iv": 0.2142, "open_interest": 8.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0571, "vega": 0.1255, "theta": -0.0083, "rho": 0.1248, "theo": 3.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-15T10:20:09", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ZROZ270319P00057000", "bid": 0.55, "bid_size": 98.0, "ask": 2.5, "ask_size": 63.0, "iv": 0.1845, "open_interest": 63.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0625, "vega": 0.1273, "theta": -0.0094, "rho": -0.0591, "theo": 1.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-16T09:38:40", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "ZROZ270319C00058000", "bid": 2.2, "bid_size": 131.0, "ask": 5.0, "ask_size": 221.0, "iv": 0.1993, "open_interest": 61.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0626, "vega": 0.1331, "theta": -0.0086, "rho": 0.1185, "theo": 3.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:37:49", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ZROZ270319P00058000", "bid": 0.55, "bid_size": 196.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.1628, "open_interest": 88.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0693, "vega": 0.1333, "theta": -0.0097, "rho": -0.0669, "theo": 1.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-10-20T09:30:40", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "ZROZ270319C00059000", "bid": 1.55, "bid_size": 141.0, "ask": 4.4, "ask_size": 255.0, "iv": 0.1924, "open_interest": 37.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0654, "vega": 0.138, "theta": -0.0089, "rho": 0.1084, "theo": 2.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T14:14:31", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ZROZ270319P00059000", "bid": 0.9, "bid_size": 263.0, "ask": 4.1, "ask_size": 116.0, "iv": 0.1903, "open_interest": 28.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0726, "vega": 0.1361, "theta": -0.01, "rho": -0.0752, "theo": 2.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T12:11:09", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "ZROZ270319C00060000", "bid": 1.9, "bid_size": 12.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.187, "open_interest": 147.0, "volume": 3.0, "delta": 0.4995, "gamma": 0.0645, "vega": 0.1396, "theta": -0.0093, "rho": 0.0967, "theo": 2.3012, "change": -0.21, "open": 2.2, "high": 2.29, "low": 2.2, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T13:57:26", "percent_change": -8.4, "prev_day_close": 2.5}, {"option": "ZROZ270319P00060000", "bid": 1.4, "bid_size": 253.0, "ask": 4.5, "ask_size": 105.0, "iv": 0.1831, "open_interest": 26.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.0713, "vega": 0.1348, "theta": -0.0103, "rho": -0.0831, "theo": 2.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T14:28:22", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ZROZ270319C00061000", "bid": 1.35, "bid_size": 68.0, "ask": 3.8, "ask_size": 304.0, "iv": 0.228, "open_interest": 9.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0608, "vega": 0.1381, "theta": -0.0097, "rho": 0.0858, "theo": 2.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T11:34:44", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ZROZ270319P00061000", "bid": 1.95, "bid_size": 268.0, "ask": 5.0, "ask_size": 91.0, "iv": 0.1763, "open_interest": 3.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0666, "vega": 0.1307, "theta": -0.0105, "rho": -0.0896, "theo": 3.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-11T09:42:34", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ZROZ270319C00062000", "bid": 0.1, "bid_size": 828.0, "ask": 3.6, "ask_size": 272.0, "iv": 0.2023, "open_interest": 31.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0559, "vega": 0.1348, "theta": -0.01, "rho": 0.0766, "theo": 1.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T14:08:11", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "ZROZ270319P00062000", "bid": 2.55, "bid_size": 61.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.1695, "open_interest": 53.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0604, "vega": 0.1252, "theta": -0.0106, "rho": -0.095, "theo": 4.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-10-02T13:38:41", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ZROZ270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 295.0, "iv": 0.2192, "open_interest": 7.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0508, "vega": 0.1305, "theta": -0.0104, "rho": 0.0688, "theo": 1.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T14:03:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ZROZ270319P00063000", "bid": 3.6, "bid_size": 36.0, "ask": 6.3, "ask_size": 46.0, "iv": 0.1813, "open_interest": 1.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0543, "vega": 0.1194, "theta": -0.0107, "rho": -0.0999, "theo": 5.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-06T15:57:37", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ZROZ270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 325.0, "iv": 0.2341, "open_interest": 23.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0461, "vega": 0.126, "theta": -0.0106, "rho": 0.0625, "theo": 1.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-15T13:10:47", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ZROZ270319P00064000", "bid": 4.1, "bid_size": 36.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.1721, "open_interest": 16.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0487, "vega": 0.1136, "theta": -0.0107, "rho": -0.1036, "theo": 6.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-29T13:24:48", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZROZ270319C00065000", "bid": 0.65, "bid_size": 1.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.1936, "open_interest": 404.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0419, "vega": 0.1215, "theta": -0.0109, "rho": 0.0572, "theo": 1.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:14:05", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ZROZ270319P00065000", "bid": 5.0, "bid_size": 36.0, "ask": 8.1, "ask_size": 36.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0438, "vega": 0.1085, "theta": -0.0107, "rho": -0.1067, "theo": 7.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "ZROZ270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 415.0, "iv": 0.2671, "open_interest": 34.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0382, "vega": 0.1172, "theta": -0.0111, "rho": 0.0528, "theo": 1.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T13:01:46", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ZROZ270319P00066000", "bid": 5.8, "bid_size": 23.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0396, "vega": 0.1033, "theta": -0.0107, "rho": -0.1101, "theo": 8.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ZROZ270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 481.0, "iv": 0.2818, "open_interest": 36.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.035, "vega": 0.1132, "theta": -0.0113, "rho": 0.0491, "theo": 1.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-24T13:57:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ZROZ270319P00067000", "bid": 6.7, "bid_size": 23.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.036, "vega": 0.0989, "theta": -0.0107, "rho": -0.1117, "theo": 8.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "ZROZ270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 564.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0322, "vega": 0.1094, "theta": -0.0114, "rho": 0.0459, "theo": 1.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ZROZ270319P00068000", "bid": 7.6, "bid_size": 21.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.2303, "open_interest": 14.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0329, "vega": 0.0947, "theta": -0.0106, "rho": -0.115, "theo": 9.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-10-02T14:16:41", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ZROZ270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 615.0, "iv": 0.3128, "open_interest": 10.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0298, "vega": 0.1059, "theta": -0.0116, "rho": 0.0432, "theo": 1.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-30T14:25:37", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ZROZ270319P00069000", "bid": 8.6, "bid_size": 21.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.239, "open_interest": 4.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0302, "vega": 0.0915, "theta": -0.0106, "rho": -0.1174, "theo": 10.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-02T12:50:00", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ZROZ270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 615.0, "iv": 0.3272, "open_interest": 28.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0277, "vega": 0.1027, "theta": -0.0117, "rho": 0.0407, "theo": 1.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T11:55:58", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ZROZ270319P00070000", "bid": 9.5, "bid_size": 21.0, "ask": 13.4, "ask_size": 23.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0279, "vega": 0.0881, "theta": -0.0105, "rho": -0.1189, "theo": 11.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ZROZ270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 615.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0258, "vega": 0.0996, "theta": -0.0118, "rho": 0.0386, "theo": 1.1355, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270319P00071000", "bid": 10.5, "bid_size": 23.0, "ask": 14.3, "ask_size": 24.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0259, "vega": 0.0847, "theta": -0.0104, "rho": -0.1208, "theo": 12.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "ZROZ270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 615.0, "iv": 0.3541, "open_interest": 5.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0242, "vega": 0.0968, "theta": -0.0119, "rho": 0.0367, "theo": 1.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T12:35:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ZROZ270319P00072000", "bid": 11.4, "bid_size": 23.0, "ask": 15.3, "ask_size": 23.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0242, "vega": 0.082, "theta": -0.0104, "rho": -0.123, "theo": 13.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ZROZ270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.2148, "open_interest": 311.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0227, "vega": 0.0942, "theta": -0.012, "rho": 0.035, "theo": 1.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T15:22:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZROZ270319P00073000", "bid": 12.4, "bid_size": 21.0, "ask": 16.3, "ask_size": 20.0, "iv": 0.2713, "open_interest": 1.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0226, "vega": 0.0795, "theta": -0.0103, "rho": -0.1248, "theo": 14.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-24T14:02:14", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "ZROZ270617C00043000", "bid": 14.5, "bid_size": 58.0, "ask": 18.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0114, "vega": 0.069, "theta": -0.0034, "rho": 0.1283, "theo": 16.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "ZROZ270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 303.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0112, "vega": 0.0818, "theta": -0.0066, "rho": -0.0376, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00044000", "bid": 13.5, "bid_size": 58.0, "ask": 17.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0125, "vega": 0.0724, "theta": -0.0037, "rho": 0.1295, "theo": 16.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "ZROZ270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 343.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0123, "vega": 0.0862, "theta": -0.0067, "rho": -0.0403, "theo": 0.9457, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00045000", "bid": 12.5, "bid_size": 59.0, "ask": 16.3, "ask_size": 78.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0138, "vega": 0.0767, "theta": -0.004, "rho": 0.1305, "theo": 15.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-16T15:38:12", "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "ZROZ270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 343.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0136, "vega": 0.0909, "theta": -0.0068, "rho": -0.0431, "theo": 0.9923, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00046000", "bid": 12.2, "bid_size": 59.0, "ask": 15.2, "ask_size": 59.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0153, "vega": 0.0863, "theta": -0.0043, "rho": 0.1465, "theo": 14.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ZROZ270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 343.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.015, "vega": 0.0959, "theta": -0.0068, "rho": -0.0462, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ZROZ270617C00047000", "bid": 10.6, "bid_size": 59.0, "ask": 14.4, "ask_size": 59.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0169, "vega": 0.0911, "theta": -0.0045, "rho": 0.1518, "theo": 13.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ZROZ270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 337.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0166, "vega": 0.1014, "theta": -0.0069, "rho": -0.0497, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ZROZ270617C00048000", "bid": 9.7, "bid_size": 60.0, "ask": 13.5, "ask_size": 60.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0186, "vega": 0.0958, "theta": -0.0048, "rho": 0.1521, "theo": 12.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ZROZ270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 326.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0184, "vega": 0.1074, "theta": -0.007, "rho": -0.0538, "theo": 1.1607, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00049000", "bid": 9.5, "bid_size": 74.0, "ask": 12.4, "ask_size": 74.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0206, "vega": 0.1051, "theta": -0.005, "rho": 0.1582, "theo": 11.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ZROZ270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 334.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0204, "vega": 0.1133, "theta": -0.0071, "rho": -0.0578, "theo": 1.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ZROZ270617C00050000", "bid": 8.6, "bid_size": 73.0, "ask": 11.4, "ask_size": 73.0, "iv": 0.2255, "open_interest": 3.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0228, "vega": 0.1119, "theta": -0.0053, "rho": 0.1694, "theo": 10.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-16T14:23:03", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ZROZ270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 286.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0227, "vega": 0.1197, "theta": -0.0071, "rho": -0.0626, "theo": 1.3085, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00051000", "bid": 7.8, "bid_size": 55.0, "ask": 10.6, "ask_size": 75.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0252, "vega": 0.1178, "theta": -0.0055, "rho": 0.1682, "theo": 9.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "ZROZ270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 269.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0253, "vega": 0.127, "theta": -0.0072, "rho": -0.0686, "theo": 1.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ZROZ270617C00052000", "bid": 7.0, "bid_size": 76.0, "ask": 9.8, "ask_size": 76.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0279, "vega": 0.1281, "theta": -0.0057, "rho": 0.1814, "theo": 8.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ZROZ270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 193.0, "iv": 0.2501, "open_interest": 1.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0283, "vega": 0.1339, "theta": -0.0073, "rho": -0.0741, "theo": 1.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:51:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZROZ270617C00053000", "bid": 6.3, "bid_size": 58.0, "ask": 9.1, "ask_size": 78.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0309, "vega": 0.135, "theta": -0.0059, "rho": 0.1783, "theo": 7.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ZROZ270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 78.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0316, "vega": 0.1414, "theta": -0.0073, "rho": -0.0813, "theo": 1.6273, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00054000", "bid": 5.6, "bid_size": 60.0, "ask": 8.4, "ask_size": 80.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0342, "vega": 0.1444, "theta": -0.006, "rho": 0.1848, "theo": 6.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ZROZ270617P00054000", "bid": 0.05, "bid_size": 808.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0352, "vega": 0.1491, "theta": -0.0073, "rho": -0.0892, "theo": 1.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "ZROZ270617C00055000", "bid": 4.8, "bid_size": 90.0, "ask": 8.0, "ask_size": 82.0, "iv": 0.2276, "open_interest": 3.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0376, "vega": 0.152, "theta": -0.0062, "rho": 0.1802, "theo": 6.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T15:32:24", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZROZ270617P00055000", "bid": 0.35, "bid_size": 331.0, "ask": 3.8, "ask_size": 76.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.039, "vega": 0.1566, "theta": -0.0074, "rho": -0.0983, "theo": 1.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "ZROZ270617C00056000", "bid": 4.3, "bid_size": 85.0, "ask": 7.5, "ask_size": 105.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0411, "vega": 0.1606, "theta": -0.0064, "rho": 0.182, "theo": 5.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ZROZ270617P00056000", "bid": 0.75, "bid_size": 98.0, "ask": 4.0, "ask_size": 73.0, "iv": 0.2113, "open_interest": 28.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0429, "vega": 0.1637, "theta": -0.0074, "rho": -0.1088, "theo": 2.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-20T14:58:25", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "ZROZ270617C00057000", "bid": 3.7, "bid_size": 88.0, "ask": 7.0, "ask_size": 108.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0443, "vega": 0.1673, "theta": -0.0065, "rho": 0.1734, "theo": 4.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "ZROZ270617P00057000", "bid": 1.15, "bid_size": 94.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.2099, "open_interest": 50.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0464, "vega": 0.1698, "theta": -0.0074, "rho": -0.1201, "theo": 2.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T12:09:12", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "ZROZ270617C00058000", "bid": 3.2, "bid_size": 93.0, "ask": 6.5, "ask_size": 113.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0468, "vega": 0.1734, "theta": -0.0067, "rho": 0.168, "theo": 4.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ZROZ270617P00058000", "bid": 1.65, "bid_size": 89.0, "ask": 4.9, "ask_size": 92.0, "iv": 0.2118, "open_interest": 1.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0492, "vega": 0.1742, "theta": -0.0073, "rho": -0.1335, "theo": 2.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:42:07", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ZROZ270617C00059000", "bid": 2.75, "bid_size": 101.0, "ask": 5.7, "ask_size": 121.0, "iv": 0.2277, "open_interest": 7.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0482, "vega": 0.1771, "theta": -0.0069, "rho": 0.1602, "theo": 3.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T15:47:55", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ZROZ270617P00059000", "bid": 2.15, "bid_size": 86.0, "ask": 5.3, "ask_size": 72.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0505, "vega": 0.1761, "theta": -0.0073, "rho": -0.1472, "theo": 3.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ZROZ270617C00060000", "bid": 2.35, "bid_size": 109.0, "ask": 5.2, "ask_size": 129.0, "iv": 0.2276, "open_interest": 6.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0481, "vega": 0.1785, "theta": -0.007, "rho": 0.1505, "theo": 3.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T13:04:47", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ZROZ270617P00060000", "bid": 2.65, "bid_size": 86.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0503, "vega": 0.1754, "theta": -0.0072, "rho": -0.16, "theo": 3.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ZROZ270617C00061000", "bid": 1.85, "bid_size": 118.0, "ask": 5.1, "ask_size": 138.0, "iv": 0.2338, "open_interest": 3.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.0468, "vega": 0.1776, "theta": -0.0072, "rho": 0.1401, "theo": 2.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T14:20:13", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ZROZ270617P00061000", "bid": 3.1, "bid_size": 90.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0487, "vega": 0.1729, "theta": -0.0071, "rho": -0.1736, "theo": 4.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ZROZ270617C00062000", "bid": 1.45, "bid_size": 129.0, "ask": 4.3, "ask_size": 149.0, "iv": 0.2212, "open_interest": 3.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0447, "vega": 0.175, "theta": -0.0073, "rho": 0.1296, "theo": 2.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-22T14:20:13", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "ZROZ270617P00062000", "bid": 3.7, "bid_size": 74.0, "ask": 6.9, "ask_size": 43.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0462, "vega": 0.1682, "theta": -0.007, "rho": -0.185, "theo": 5.2963, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00063000", "bid": 1.0, "bid_size": 143.0, "ask": 4.1, "ask_size": 163.0, "iv": 0.2221, "open_interest": 3.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.0421, "vega": 0.1713, "theta": -0.0075, "rho": 0.1197, "theo": 2.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-03T15:27:34", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ZROZ270617P00063000", "bid": 4.3, "bid_size": 76.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0433, "vega": 0.1639, "theta": -0.0069, "rho": -0.1959, "theo": 6.0886, "change": 0.0, "open": 0.0, "high": 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": "ZROZ270617C00064000", "bid": 0.55, "bid_size": 180.0, "ask": 3.9, "ask_size": 180.0, "iv": 0.221, "open_interest": 2.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0394, "vega": 0.1671, "theta": -0.0076, "rho": 0.1114, "theo": 2.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-15T13:10:47", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ZROZ270617P00064000", "bid": 4.9, "bid_size": 81.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0403, "vega": 0.159, "theta": -0.0068, "rho": -0.2059, "theo": 6.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ZROZ270617C00065000", "bid": 1.2, "bid_size": 76.0, "ask": 2.1, "ask_size": 31.0, "iv": 0.2023, "open_interest": 2087.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0368, "vega": 0.1627, "theta": -0.0077, "rho": 0.104, "theo": 1.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T10:55:09", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "ZROZ270617P00065000", "bid": 5.5, "bid_size": 79.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.1755, "open_interest": 1.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0374, "vega": 0.153, "theta": -0.0066, "rho": -0.2141, "theo": 7.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T10:09:18", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ZROZ270617C00066000", "bid": 0.6, "bid_size": 208.0, "ask": 2.3, "ask_size": 153.0, "iv": 0.2046, "open_interest": 47.0, "volume": 1.0, "delta": 0.3088, "gamma": 0.0343, "vega": 0.1582, "theta": -0.0078, "rho": 0.0976, "theo": 1.833, "change": -0.35, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:02:43", "percent_change": -21.2121, "prev_day_close": 1.65000002458692}, {"option": "ZROZ270617P00066000", "bid": 6.2, "bid_size": 77.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0347, "vega": 0.1485, "theta": -0.0065, "rho": -0.2219, "theo": 8.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ZROZ270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 311.0, "iv": 0.2291, "open_interest": 16.0, "volume": 0.0, "delta": 0.29, "gamma": 0.032, "vega": 0.1539, "theta": -0.0079, "rho": 0.0916, "theo": 1.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-29T13:15:16", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZROZ270617P00067000", "bid": 7.2, "bid_size": 76.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.157, "open_interest": 1.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0323, "vega": 0.1439, "theta": -0.0063, "rho": -0.2284, "theo": 9.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T12:19:24", "percent_change": 0.0, "prev_day_close": 8.89999985694885}], "symbol": "ZROZ", "security_type": "stock", "exchange_id": 3, "current_price": 59.12, "price_change": 0.08, "price_change_percent": 0.1355, "bid": 58.5, "ask": 59.5, "bid_size": 2000, "ask_size": 25200, "open": 59.41, "high": 59.41, "low": 58.93, "close": 59.12, "prev_day_close": 59.04, "volume": 498702, "iv30": 18.405, "iv30_change": -0.684, "iv30_change_percent": -3.5832, "seqno": 10407995947, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "ZROZ"}