{"timestamp": "2026-11-10 04:43:15", "data": {"options": [{"option": "ZTO261120C00013000", "bid": 6.3, "bid_size": 44.0, "ask": 9.0, "ask_size": 14.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.005, "vega": 0.0006, "theta": -0.0022, "rho": 0.0013, "theo": 7.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ZTO261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 3.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "ZTO261120C00014000", "bid": 4.6, "bid_size": 76.0, "ask": 8.7, "ask_size": 66.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0075, "vega": 0.0008, "theta": -0.003, "rho": 0.0016, "theo": 6.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ZTO261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 2.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.007, "vega": 0.0009, "theta": -0.0035, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120C00015000", "bid": 4.2, "bid_size": 100.0, "ask": 7.4, "ask_size": 16.0, "iv": 1.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0118, "vega": 0.0012, "theta": -0.004, "rho": 0.0019, "theo": 5.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZTO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0454, "open_interest": 169.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0113, "vega": 0.0013, "theta": -0.0044, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T12:44:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ZTO261120C00016000", "bid": 3.3, "bid_size": 100.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0196, "vega": 0.0018, "theta": -0.0053, "rho": 0.0024, "theo": 4.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ZTO261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 2.237, "open_interest": 10.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.019, "vega": 0.0018, "theta": -0.0057, "rho": -0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:53:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120C00017000", "bid": 2.4, "bid_size": 76.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0348, "vega": 0.0028, "theta": -0.0073, "rho": 0.003, "theo": 3.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ZTO261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6918, "open_interest": 126.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0341, "vega": 0.0028, "theta": -0.0076, "rho": -0.0003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T10:17:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ZTO261120C00018000", "bid": 1.45, "bid_size": 95.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0663, "vega": 0.0046, "theta": -0.0104, "rho": 0.0036, "theo": 2.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "ZTO261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 151.0, "iv": 1.6293, "open_interest": 2.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0657, "vega": 0.0046, "theta": -0.0106, "rho": -0.0005, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:58:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZTO261120C00019000", "bid": 0.6, "bid_size": 220.0, "ask": 3.5, "ask_size": 92.0, "iv": 0.749, "open_interest": 7.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.1352, "vega": 0.0077, "theta": -0.0151, "rho": 0.0039, "theo": 1.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T14:01:56", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ZTO261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.4634, "open_interest": 59.0, "volume": 3.0, "delta": -0.1328, "gamma": 0.1347, "vega": 0.0078, "theta": -0.0152, "rho": -0.001, "theo": 0.1082, "change": -0.1, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:54", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "ZTO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.698, "gamma": 0.2604, "vega": 0.0125, "theta": -0.0213, "rho": 0.0038, "theo": 0.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T15:14:32", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ZTO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 244.0, "iv": 1.1394, "open_interest": 67.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.26, "vega": 0.0125, "theta": -0.0214, "rho": -0.0021, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T11:47:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ZTO261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 114.0, "iv": 1.0564, "open_interest": 75.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.2997, "vega": 0.0139, "theta": -0.023, "rho": 0.0025, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T11:45:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTO261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.3482, "open_interest": 1.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.2996, "vega": 0.0139, "theta": -0.023, "rho": -0.0038, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-16T10:12:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ZTO261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 79.0, "iv": 0.4059, "open_interest": 81.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.1884, "vega": 0.0098, "theta": -0.0178, "rho": 0.0012, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-20T10:14:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ZTO261120P00022000", "bid": 0.25, "bid_size": 383.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.1886, "vega": 0.0098, "theta": -0.0177, "rho": -0.0049, "theo": 1.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZTO261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.505, "open_interest": 5.0, "volume": 0.0, "delta": 0.096, "gamma": 0.1026, "vega": 0.0062, "theta": -0.0124, "rho": 0.0006, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T11:56:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ZTO261120P00023000", "bid": 0.4, "bid_size": 390.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.103, "vega": 0.0062, "theta": -0.0121, "rho": -0.0048, "theo": 2.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ZTO261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5458, "open_interest": 20.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0574, "vega": 0.0039, "theta": -0.0085, "rho": 0.0004, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120P00024000", "bid": 1.3, "bid_size": 100.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.058, "vega": 0.0039, "theta": -0.0082, "rho": -0.0045, "theo": 3.3918, "change": 0.0, "open": 0.0, "high": 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": "ZTO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.729, "open_interest": 10.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0338, "vega": 0.0025, "theta": -0.006, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T10:18:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120P00025000", "bid": 3.4, "bid_size": 100.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0345, "vega": 0.0025, "theta": -0.0056, "rho": -0.0043, "theo": 4.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ZTO261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 1.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0208, "vega": 0.0017, "theta": -0.0042, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120P00026000", "bid": 4.1, "bid_size": 59.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0216, "vega": 0.0016, "theta": -0.0038, "rho": -0.0037, "theo": 5.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ZTO261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 2.042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0134, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120P00027000", "bid": 4.3, "bid_size": 87.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0141, "vega": 0.0011, "theta": -0.0026, "rho": -0.0032, "theo": 6.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ZTO261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120P00028000", "bid": 5.3, "bid_size": 76.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0097, "vega": 0.0007, "theta": -0.0016, "rho": -0.0025, "theo": 7.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ZTO261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 135.0, "iv": 2.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261120P00029000", "bid": 6.3, "bid_size": 76.0, "ask": 10.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0071, "vega": 0.0004, "theta": -0.0009, "rho": -0.0019, "theo": 8.3568, "change": 0.0, "open": 0.0, "high": 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": "ZTO261218C00013000", "bid": 6.9, "bid_size": 76.0, "ask": 8.9, "ask_size": 15.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0162, "vega": 0.007, "theta": -0.0076, "rho": 0.0106, "theo": 7.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ZTO261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 223.0, "iv": 1.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.016, "vega": 0.007, "theta": -0.0083, "rho": -0.0012, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261218C00014000", "bid": 4.7, "bid_size": 76.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0212, "vega": 0.0082, "theta": -0.008, "rho": 0.0121, "theo": 6.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ZTO261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 1.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0211, "vega": 0.0081, "theta": -0.0086, "rho": -0.0015, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261218C00015000", "bid": 5.2, "bid_size": 14.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0283, "vega": 0.0096, "theta": -0.0085, "rho": 0.0136, "theo": 5.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ZTO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 319.0, "iv": 1.2357, "open_interest": 405.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0282, "vega": 0.0096, "theta": -0.009, "rho": -0.0018, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:20:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261218C00016000", "bid": 3.4, "bid_size": 100.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0385, "vega": 0.0115, "theta": -0.009, "rho": 0.0149, "theo": 4.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ZTO261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 230.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0386, "vega": 0.0115, "theta": -0.0095, "rho": -0.0023, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 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": "ZTO261218C00017000", "bid": 2.45, "bid_size": 54.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.6404, "open_interest": 1.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0538, "vega": 0.014, "theta": -0.0096, "rho": 0.0156, "theo": 3.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-04-06T09:38:21", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ZTO261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.5612, "open_interest": 105.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.054, "vega": 0.014, "theta": -0.01, "rho": -0.0029, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T12:20:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZTO261218C00018000", "bid": 1.45, "bid_size": 63.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0771, "vega": 0.0172, "theta": -0.0103, "rho": 0.0158, "theo": 2.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ZTO261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 335.0, "iv": 0.871, "open_interest": 2436.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0774, "vega": 0.0172, "theta": -0.0106, "rho": -0.0039, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T10:45:12", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ZTO261218C00019000", "bid": 0.7, "bid_size": 140.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.4371, "open_interest": 34.0, "volume": 0.0, "delta": 0.752, "gamma": 0.1116, "vega": 0.0212, "theta": -0.0111, "rho": 0.0151, "theo": 2.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "ZTO261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 281.0, "iv": 0.7365, "open_interest": 33.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.1121, "vega": 0.0213, "theta": -0.0113, "rho": -0.0055, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ZTO261218C00020000", "bid": 0.05, "bid_size": 1170.0, "ask": 3.5, "ask_size": 507.0, "iv": 0.5357, "open_interest": 26.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.1526, "vega": 0.0254, "theta": -0.0117, "rho": 0.0131, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:55:51", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ZTO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 137.0, "iv": 0.2587, "open_interest": 43.0, "volume": 0.0, "delta": -0.3678, "gamma": 0.1536, "vega": 0.0254, "theta": -0.0119, "rho": -0.008, "theo": 0.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:15:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTO261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 557.0, "iv": 0.5943, "open_interest": 1.0, "volume": 8.0, "delta": 0.4676, "gamma": 0.1687, "vega": 0.0268, "theta": -0.0119, "rho": 0.0099, "theo": 0.7863, "change": -0.125, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:59:39", "percent_change": -14.2857, "prev_day_close": 0.875}, {"option": "ZTO261218P00021000", "bid": 0.45, "bid_size": 356.0, "ask": 1.45, "ask_size": 233.0, "iv": 0.2862, "open_interest": 104.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.1703, "vega": 0.0268, "theta": -0.012, "rho": -0.011, "theo": 1.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:03:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ZTO261218C00022000", "bid": 0.25, "bid_size": 22.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.329, "open_interest": 680.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.1442, "vega": 0.0243, "theta": -0.0114, "rho": 0.007, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:08:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTO261218P00022000", "bid": 0.4, "bid_size": 772.0, "ask": 3.6, "ask_size": 388.0, "iv": 0.4422, "open_interest": 105.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.1462, "vega": 0.0242, "theta": -0.0114, "rho": -0.0132, "theo": 1.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-28T14:11:50", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ZTO261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 219.0, "iv": 0.7163, "open_interest": 64.0, "volume": 0.0, "delta": 0.231, "gamma": 0.1109, "vega": 0.0206, "theta": -0.0106, "rho": 0.0049, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T13:42:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ZTO261218P00023000", "bid": 1.15, "bid_size": 126.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.3293, "open_interest": 60.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.1131, "vega": 0.0204, "theta": -0.0106, "rho": -0.0142, "theo": 2.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-05-26T10:44:29", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ZTO261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 315.0, "iv": 0.8417, "open_interest": 172.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0844, "vega": 0.0172, "theta": -0.0096, "rho": 0.0036, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-26T12:02:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZTO261218P00024000", "bid": 2.05, "bid_size": 120.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.3332, "open_interest": 54.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0866, "vega": 0.0168, "theta": -0.0096, "rho": -0.0144, "theo": 3.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-09-15T14:11:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZTO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 281.0, "iv": 0.7639, "open_interest": 1013.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0652, "vega": 0.0145, "theta": -0.0088, "rho": 0.0028, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T11:26:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTO261218P00025000", "bid": 2.5, "bid_size": 257.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 1002.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0673, "vega": 0.0139, "theta": -0.0086, "rho": -0.0143, "theo": 4.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T15:27:56", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ZTO261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 179.0, "iv": 0.8575, "open_interest": 2.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0513, "vega": 0.0123, "theta": -0.008, "rho": 0.0022, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-04-24T11:55:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTO261218P00026000", "bid": 4.0, "bid_size": 78.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0534, "vega": 0.0116, "theta": -0.0078, "rho": -0.0142, "theo": 5.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ZTO261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 225.0, "iv": 0.9336, "open_interest": 80.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0412, "vega": 0.0105, "theta": -0.0072, "rho": 0.0018, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-06-17T09:51:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTO261218P00027000", "bid": 4.3, "bid_size": 87.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0433, "vega": 0.0098, "theta": -0.007, "rho": -0.0136, "theo": 6.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ZTO261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 185.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0336, "vega": 0.0091, "theta": -0.0066, "rho": 0.0015, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 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": "ZTO261218P00028000", "bid": 6.3, "bid_size": 87.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0357, "vega": 0.0082, "theta": -0.0063, "rho": -0.0128, "theo": 7.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ZTO261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 184.0, "iv": 0.9202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0278, "vega": 0.0079, "theta": -0.006, "rho": 0.0012, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 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": "ZTO261218P00029000", "bid": 6.3, "bid_size": 76.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.03, "vega": 0.007, "theta": -0.0057, "rho": -0.0124, "theo": 8.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ZTO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 192.0, "iv": 0.9788, "open_interest": 23.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0233, "vega": 0.0069, "theta": -0.0055, "rho": 0.001, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-17T09:52:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261218P00030000", "bid": 7.3, "bid_size": 76.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0256, "vega": 0.0058, "theta": -0.0051, "rho": -0.0112, "theo": 9.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-02-17T13:20:12", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ZTO261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 184.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0197, "vega": 0.0061, "theta": -0.005, "rho": 0.0009, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 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": "ZTO261218P00031000", "bid": 8.3, "bid_size": 76.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.022, "vega": 0.0049, "theta": -0.0046, "rho": -0.0105, "theo": 10.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "ZTO261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 278.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0168, "vega": 0.0054, "theta": -0.0046, "rho": 0.0008, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261218P00032000", "bid": 9.3, "bid_size": 76.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0192, "vega": 0.0041, "theta": -0.0042, "rho": -0.0094, "theo": 11.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ZTO261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 278.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0145, "vega": 0.0048, "theta": -0.0042, "rho": 0.0006, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261218P00033000", "bid": 10.3, "bid_size": 76.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.017, "vega": 0.0034, "theta": -0.0037, "rho": -0.0084, "theo": 12.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ZTO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 314.0, "iv": 1.2483, "open_interest": 60.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.011, "vega": 0.0039, "theta": -0.0036, "rho": 0.0005, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-27T11:40:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO261218P00035000", "bid": 12.3, "bid_size": 76.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0137, "vega": 0.0022, "theta": -0.0031, "rho": -0.0061, "theo": 14.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ZTO270115C00003000", "bid": 15.6, "bid_size": 184.0, "ask": 19.7, "ask_size": 31.0, "iv": 1.6922, "open_interest": 170.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": 0.0045, "theo": 17.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.09, "last_trade_time": "2026-04-13T11:14:48", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ZTO270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.9988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0008, "vega": 0.0013, "theta": -0.002, "rho": -0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 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": "ZTO270115C00005000", "bid": 13.6, "bid_size": 168.0, "ask": 17.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0005, "rho": 0.0087, "theo": 15.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-06-15T12:33:50", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "ZTO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 331.0, "iv": 2.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0022, "rho": -0.0004, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTO270115C00010000", "bid": 8.7, "bid_size": 99.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0061, "vega": 0.0044, "theta": -0.0017, "rho": 0.0181, "theo": 10.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-07-15T13:42:26", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ZTO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.874, "open_interest": 115.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0061, "vega": 0.0044, "theta": -0.003, "rho": -0.0009, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T15:05:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ZTO270115C00013000", "bid": 5.7, "bid_size": 107.0, "ask": 9.8, "ask_size": 87.0, "iv": 0.5137, "open_interest": 1.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0143, "vega": 0.0077, "theta": -0.0029, "rho": 0.0229, "theo": 7.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-06-22T15:37:30", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ZTO270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 385.0, "iv": 1.0946, "open_interest": 257.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0143, "vega": 0.0077, "theta": -0.0038, "rho": -0.0016, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T15:05:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTO270115C00014000", "bid": 5.4, "bid_size": 107.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0194, "vega": 0.0094, "theta": -0.0034, "rho": 0.0243, "theo": 6.8658, "change": 0.0, "open": 0.0, "high": 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": "ZTO270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 273.0, "iv": 1.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0195, "vega": 0.0094, "theta": -0.0042, "rho": -0.0021, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO270115C00015000", "bid": 4.5, "bid_size": 227.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0266, "vega": 0.0116, "theta": -0.004, "rho": 0.0256, "theo": 5.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-10-15T15:44:00", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ZTO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 381.0, "iv": 0.7768, "open_interest": 990.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0268, "vega": 0.0117, "theta": -0.0047, "rho": -0.0027, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:28:43", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ZTO270115C00016000", "bid": 3.5, "bid_size": 109.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0371, "vega": 0.0146, "theta": -0.0047, "rho": 0.0264, "theo": 4.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ZTO270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 284.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0374, "vega": 0.0146, "theta": -0.0053, "rho": -0.0036, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ZTO270115C00017000", "bid": 2.45, "bid_size": 227.0, "ask": 5.3, "ask_size": 123.0, "iv": 0.3464, "open_interest": 57.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0522, "vega": 0.0183, "theta": -0.0055, "rho": 0.0269, "theo": 4.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-22T15:37:30", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ZTO270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.4219, "open_interest": 4435.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0527, "vega": 0.0184, "theta": -0.006, "rho": -0.0049, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-15T15:53:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ZTO270115C00018000", "bid": 1.7, "bid_size": 115.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0733, "vega": 0.023, "theta": -0.0064, "rho": 0.0266, "theo": 3.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ZTO270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 367.0, "iv": 0.7101, "open_interest": 166.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0742, "vega": 0.0231, "theta": -0.0068, "rho": -0.0068, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:27:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ZTO270115C00019000", "bid": 0.95, "bid_size": 256.0, "ask": 2.85, "ask_size": 29.0, "iv": 0.1956, "open_interest": 1.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.1004, "vega": 0.0284, "theta": -0.0073, "rho": 0.0251, "theo": 2.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ZTO270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 435.0, "iv": 0.6134, "open_interest": 374.0, "volume": 0.0, "delta": -0.257, "gamma": 0.102, "vega": 0.0286, "theta": -0.0076, "rho": -0.0095, "theo": 0.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T10:10:28", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "ZTO270115C00020000", "bid": 0.3, "bid_size": 838.0, "ask": 2.7, "ask_size": 273.0, "iv": 0.3062, "open_interest": 320.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.1279, "vega": 0.0332, "theta": -0.008, "rho": 0.0221, "theo": 1.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "ZTO270115P00020000", "bid": 0.5, "bid_size": 105.0, "ask": 1.7, "ask_size": 354.0, "iv": 0.4202, "open_interest": 329.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.1308, "vega": 0.0333, "theta": -0.0083, "rho": -0.0132, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T13:49:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ZTO270115C00021000", "bid": 0.85, "bid_size": 27.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.466, "open_interest": 8.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.1426, "vega": 0.0352, "theta": -0.0082, "rho": 0.0177, "theo": 1.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T15:49:50", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ZTO270115P00021000", "bid": 1.1, "bid_size": 24.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.319, "open_interest": 548.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.1471, "vega": 0.0351, "theta": -0.0084, "rho": -0.0171, "theo": 1.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:45:16", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ZTO270115C00022000", "bid": 0.1, "bid_size": 15.0, "ask": 1.75, "ask_size": 430.0, "iv": 0.3985, "open_interest": 1443.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.135, "vega": 0.0332, "theta": -0.0077, "rho": 0.0131, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:19:26", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "ZTO270115P00022000", "bid": 0.55, "bid_size": 288.0, "ask": 3.5, "ask_size": 168.0, "iv": 0.3635, "open_interest": 50.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.1414, "vega": 0.0326, "theta": -0.0079, "rho": -0.0198, "theo": 1.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T15:50:05", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "ZTO270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 576.0, "iv": 0.5864, "open_interest": 622.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.1127, "vega": 0.0285, "theta": -0.0067, "rho": 0.0093, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:57:27", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "ZTO270115P00023000", "bid": 1.25, "bid_size": 185.0, "ask": 2.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.1203, "vega": 0.027, "theta": -0.0069, "rho": -0.0203, "theo": 2.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ZTO270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 284.0, "iv": 0.4532, "open_interest": 16.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0878, "vega": 0.0232, "theta": -0.0057, "rho": 0.0065, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T15:52:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ZTO270115P00024000", "bid": 2.15, "bid_size": 115.0, "ask": 4.8, "ask_size": 80.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0962, "vega": 0.0205, "theta": -0.0058, "rho": -0.0188, "theo": 3.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ZTO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.3612, "open_interest": 6077.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0665, "vega": 0.0185, "theta": -0.0047, "rho": 0.0046, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-13T15:09:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZTO270115P00025000", "bid": 2.35, "bid_size": 258.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 2792.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0756, "vega": 0.0147, "theta": -0.0048, "rho": -0.0164, "theo": 4.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T14:28:14", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ZTO270115C00026000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3474, "open_interest": 136.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.05, "vega": 0.0146, "theta": -0.0038, "rho": 0.0033, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:06:43", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ZTO270115P00026000", "bid": 4.5, "bid_size": 106.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0603, "vega": 0.0097, "theta": -0.004, "rho": -0.0128, "theo": 5.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ZTO270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.5152, "open_interest": 147.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0377, "vega": 0.0115, "theta": -0.0032, "rho": 0.0024, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:17:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZTO270115P00027000", "bid": 4.6, "bid_size": 104.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0474, "vega": 0.0053, "theta": -0.0033, "rho": -0.0076, "theo": 6.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-02-27T15:39:50", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ZTO270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.4316, "open_interest": 20.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0287, "vega": 0.0091, "theta": -0.0026, "rho": 0.0018, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T12:31:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZTO270115P00028000", "bid": 5.3, "bid_size": 104.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0324, "vega": 0.0018, "theta": -0.0022, "rho": 0.0, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ZTO270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 262.0, "iv": 0.8082, "open_interest": 2.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.022, "vega": 0.0073, "theta": -0.0021, "rho": 0.0013, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T10:05:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO270115P00029000", "bid": 6.9, "bid_size": 98.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.005, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ZTO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 378.0, "iv": 0.8052, "open_interest": 112.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.017, "vega": 0.0058, "theta": -0.0018, "rho": 0.001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:38:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTO270115P00030000", "bid": 7.3, "bid_size": 148.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-02-17T12:11:10", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ZTO270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 680.0, "iv": 1.0337, "open_interest": 1.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0133, "vega": 0.0047, "theta": -0.0014, "rho": 0.0008, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-20T13:24:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO270115P00031000", "bid": 8.3, "bid_size": 98.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.365, "change": 0.0, "open": 0.0, "high": 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": "ZTO270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1009.0, "iv": 1.0789, "open_interest": 445.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0105, "vega": 0.0038, "theta": -0.0012, "rho": 0.0006, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:52:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZTO270115P00032000", "bid": 9.3, "bid_size": 184.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1526.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-29T15:27:56", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ZTO270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 556.0, "iv": 0.9533, "open_interest": 1.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0083, "vega": 0.0031, "theta": -0.001, "rho": 0.0005, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-17T10:35:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO270115P00033000", "bid": 10.3, "bid_size": 98.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-15T13:43:21", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ZTO270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 602.0, "iv": 1.1925, "open_interest": 29.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0007, "rho": 0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:10:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZTO270115P00035000", "bid": 12.3, "bid_size": 98.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-03-17T11:01:39", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ZTO270416C00013000", "bid": 5.7, "bid_size": 76.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0176, "vega": 0.0181, "theta": -0.002, "rho": 0.0468, "theo": 8.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ZTO270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.4421, "open_interest": 227.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0176, "vega": 0.0182, "theta": -0.0031, "rho": -0.0068, "theo": 0.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T15:01:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZTO270416C00014000", "bid": 5.0, "bid_size": 80.0, "ask": 8.9, "ask_size": 42.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0227, "vega": 0.0215, "theta": -0.0024, "rho": 0.05, "theo": 7.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ZTO270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 404.0, "iv": 0.6885, "open_interest": 2801.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0228, "vega": 0.0216, "theta": -0.0034, "rho": -0.0084, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T11:53:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZTO270416C00015000", "bid": 4.0, "bid_size": 91.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0292, "vega": 0.0255, "theta": -0.0028, "rho": 0.0523, "theo": 6.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ZTO270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.4941, "open_interest": 15361.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0295, "vega": 0.0257, "theta": -0.0037, "rho": -0.0105, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:01:19", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ZTO270416C00016000", "bid": 3.3, "bid_size": 100.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0375, "vega": 0.0303, "theta": -0.0034, "rho": 0.0536, "theo": 5.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ZTO270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 414.0, "iv": 0.6214, "open_interest": 294.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.038, "vega": 0.0305, "theta": -0.0041, "rho": -0.0132, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-27T11:53:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZTO270416C00017000", "bid": 2.5, "bid_size": 100.0, "ask": 6.1, "ask_size": 70.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0476, "vega": 0.0358, "theta": -0.0039, "rho": 0.0537, "theo": 4.4363, "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": 4.25}, {"option": "ZTO270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 207.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0483, "vega": 0.036, "theta": -0.0045, "rho": -0.0169, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ZTO270416C00018000", "bid": 2.0, "bid_size": 100.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0588, "vega": 0.0416, "theta": -0.0045, "rho": 0.0524, "theo": 3.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ZTO270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 291.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.06, "vega": 0.0419, "theta": -0.005, "rho": -0.0215, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ZTO270416C00019000", "bid": 1.9, "bid_size": 58.0, "ask": 4.3, "ask_size": 124.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0698, "vega": 0.0471, "theta": -0.005, "rho": 0.0495, "theo": 2.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "ZTO270416P00019000", "bid": 0.05, "bid_size": 1044.0, "ask": 1.35, "ask_size": 55.0, "iv": 0.2801, "open_interest": 2.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0715, "vega": 0.0474, "theta": -0.0054, "rho": -0.0271, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:09:56", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "ZTO270416C00020000", "bid": 1.5, "bid_size": 2.0, "ask": 3.7, "ask_size": 308.0, "iv": 0.4055, "open_interest": 13005.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0782, "vega": 0.0513, "theta": -0.0054, "rho": 0.0452, "theo": 2.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ZTO270416P00020000", "bid": 0.3, "bid_size": 774.0, "ask": 2.05, "ask_size": 184.0, "iv": 0.2971, "open_interest": 13060.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0806, "vega": 0.0515, "theta": -0.0057, "rho": -0.0332, "theo": 1.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T10:46:12", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "ZTO270416C00021000", "bid": 0.95, "bid_size": 2.0, "ask": 3.8, "ask_size": 505.0, "iv": 0.4508, "open_interest": 20.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0822, "vega": 0.0535, "theta": -0.0057, "rho": 0.04, "theo": 1.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T12:10:53", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ZTO270416P00021000", "bid": 0.8, "bid_size": 345.0, "ask": 2.7, "ask_size": 275.0, "iv": 0.3112, "open_interest": 7.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.0854, "vega": 0.0535, "theta": -0.0059, "rho": -0.0391, "theo": 1.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-18T15:50:05", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ZTO270416C00022000", "bid": 0.4, "bid_size": 767.0, "ask": 2.55, "ask_size": 532.0, "iv": 0.3569, "open_interest": 2.0, "volume": 15.0, "delta": 0.4568, "gamma": 0.0816, "vega": 0.0535, "theta": -0.0058, "rho": 0.0346, "theo": 1.4579, "change": -0.1, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:42:12", "percent_change": -6.45161, "prev_day_close": 1.55000001192093}, {"option": "ZTO270416P00022000", "bid": 1.55, "bid_size": 263.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.3071, "open_interest": 1.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0856, "vega": 0.0532, "theta": -0.0059, "rho": -0.0442, "theo": 2.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-21T09:41:31", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ZTO270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 546.0, "iv": 0.3083, "open_interest": 1.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0774, "vega": 0.0517, "theta": -0.0057, "rho": 0.0296, "theo": 1.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ZTO270416P00023000", "bid": 1.65, "bid_size": 240.0, "ask": 4.5, "ask_size": 232.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0822, "vega": 0.0509, "theta": -0.0058, "rho": -0.0479, "theo": 3.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ZTO270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 334.0, "iv": 0.4652, "open_interest": 6.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0713, "vega": 0.0488, "theta": -0.0056, "rho": 0.0251, "theo": 0.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T13:52:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ZTO270416P00024000", "bid": 1.7, "bid_size": 153.0, "ask": 5.4, "ask_size": 94.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.0767, "vega": 0.0473, "theta": -0.0055, "rho": -0.0501, "theo": 4.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ZTO270416C00025000", "bid": 0.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 382.0, "iv": 0.4948, "open_interest": 7.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0644, "vega": 0.0454, "theta": -0.0053, "rho": 0.0213, "theo": 0.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-12T12:36:01", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "ZTO270416P00025000", "bid": 2.45, "bid_size": 87.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0704, "vega": 0.0432, "theta": -0.0052, "rho": -0.0513, "theo": 4.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ZTO270416C00026000", "bid": 0.05, "bid_size": 1.0, "ask": 2.4, "ask_size": 450.0, "iv": 0.519, "open_interest": 7.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0576, "vega": 0.0418, "theta": -0.005, "rho": 0.0182, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-12T12:56:58", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "ZTO270416P00026000", "bid": 3.3, "bid_size": 62.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.064, "vega": 0.0386, "theta": -0.0048, "rho": -0.0506, "theo": 5.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ZTO270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 486.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0512, "vega": 0.0381, "theta": -0.0047, "rho": 0.0155, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 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": "ZTO270416P00027000", "bid": 4.3, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.058, "vega": 0.0341, "theta": -0.0044, "rho": -0.0487, "theo": 6.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "ZTO270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 498.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0454, "vega": 0.0347, "theta": -0.0044, "rho": 0.0133, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTO270416P00028000", "bid": 5.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0526, "vega": 0.0298, "theta": -0.004, "rho": -0.0464, "theo": 7.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "ZTO270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 417.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0402, "vega": 0.0316, "theta": -0.0041, "rho": 0.0115, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTO270416P00029000", "bid": 6.3, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0476, "vega": 0.0254, "theta": -0.0037, "rho": -0.0427, "theo": 8.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "ZTO270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 482.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0357, "vega": 0.0287, "theta": -0.0038, "rho": 0.01, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZTO270416P00030000", "bid": 7.3, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.043, "vega": 0.0216, "theta": -0.0033, "rho": -0.039, "theo": 9.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "ZTO270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 471.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0317, "vega": 0.026, "theta": -0.0035, "rho": 0.0087, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTO270416P00031000", "bid": 8.3, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0396, "vega": 0.0179, "theta": -0.0029, "rho": -0.0336, "theo": 10.4245, "change": 0.0, "open": 0.0, "high": 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": "ZTO270617C00013000", "bid": 6.0, "bid_size": 110.0, "ask": 9.9, "ask_size": 90.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0186, "vega": 0.0275, "theta": -0.0018, "rho": 0.0588, "theo": 8.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ZTO270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 272.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0187, "vega": 0.0275, "theta": -0.0034, "rho": -0.0137, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZTO270617C00014000", "bid": 5.0, "bid_size": 112.0, "ask": 9.0, "ask_size": 92.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.023, "vega": 0.0312, "theta": -0.0022, "rho": 0.0632, "theo": 7.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ZTO270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 402.0, "iv": 0.6589, "open_interest": 462.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0232, "vega": 0.0313, "theta": -0.0036, "rho": -0.0161, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:43:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZTO270617C00015000", "bid": 4.0, "bid_size": 115.0, "ask": 8.1, "ask_size": 85.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0283, "vega": 0.0355, "theta": -0.0025, "rho": 0.0665, "theo": 6.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ZTO270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 583.0, "iv": 0.6132, "open_interest": 1358.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0288, "vega": 0.0357, "theta": -0.0038, "rho": -0.0191, "theo": 0.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:42:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ZTO270617C00016000", "bid": 3.4, "bid_size": 118.0, "ask": 7.2, "ask_size": 99.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0348, "vega": 0.0403, "theta": -0.0029, "rho": 0.0685, "theo": 5.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ZTO270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 399.0, "iv": 0.5549, "open_interest": 198.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0354, "vega": 0.0406, "theta": -0.004, "rho": -0.0228, "theo": 0.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T10:43:18", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ZTO270617C00017000", "bid": 2.8, "bid_size": 121.0, "ask": 6.3, "ask_size": 92.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0423, "vega": 0.0456, "theta": -0.0033, "rho": 0.069, "theo": 4.8035, "change": 0.0, "open": 0.0, "high": 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": "ZTO270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 277.0, "iv": 0.4065, "open_interest": 582.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0433, "vega": 0.046, "theta": -0.0042, "rho": -0.0274, "theo": 0.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T10:42:17", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZTO270617C00018000", "bid": 2.2, "bid_size": 126.0, "ask": 5.6, "ask_size": 99.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0504, "vega": 0.051, "theta": -0.0037, "rho": 0.0678, "theo": 4.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ZTO270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 351.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0518, "vega": 0.0515, "theta": -0.0044, "rho": -0.033, "theo": 1.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "ZTO270617C00019000", "bid": 1.8, "bid_size": 188.0, "ask": 5.1, "ask_size": 183.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0581, "vega": 0.0561, "theta": -0.0041, "rho": 0.065, "theo": 3.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ZTO270617P00019000", "bid": 0.15, "bid_size": 1060.0, "ask": 3.4, "ask_size": 292.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0601, "vega": 0.0566, "theta": -0.0046, "rho": -0.0395, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ZTO270617C00020000", "bid": 1.2, "bid_size": 200.0, "ask": 4.7, "ask_size": 196.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0641, "vega": 0.0602, "theta": -0.0044, "rho": 0.0606, "theo": 2.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ZTO270617P00020000", "bid": 0.6, "bid_size": 261.0, "ask": 3.9, "ask_size": 262.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0668, "vega": 0.0605, "theta": -0.0048, "rho": -0.0465, "theo": 1.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ZTO270617C00021000", "bid": 0.7, "bid_size": 223.0, "ask": 4.0, "ask_size": 221.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.0673, "vega": 0.0626, "theta": -0.0047, "rho": 0.0552, "theo": 2.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ZTO270617P00021000", "bid": 0.9, "bid_size": 229.0, "ask": 3.9, "ask_size": 219.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0708, "vega": 0.0626, "theta": -0.0049, "rho": -0.0534, "theo": 2.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ZTO270617C00022000", "bid": 0.55, "bid_size": 234.0, "ask": 4.0, "ask_size": 252.0, "iv": 0.4238, "open_interest": 2.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0676, "vega": 0.0632, "theta": -0.0048, "rho": 0.0495, "theo": 1.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-20T10:58:04", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ZTO270617P00022000", "bid": 0.85, "bid_size": 262.0, "ask": 4.4, "ask_size": 187.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0718, "vega": 0.0629, "theta": -0.0049, "rho": -0.0597, "theo": 2.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ZTO270617C00023000", "bid": 0.05, "bid_size": 1094.0, "ask": 3.7, "ask_size": 270.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0655, "vega": 0.0624, "theta": -0.0049, "rho": 0.0439, "theo": 1.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "ZTO270617P00023000", "bid": 1.85, "bid_size": 233.0, "ask": 5.1, "ask_size": 178.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0704, "vega": 0.0615, "theta": -0.0049, "rho": -0.0643, "theo": 3.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ZTO270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 296.0, "iv": 0.4186, "open_interest": 1.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.062, "vega": 0.0604, "theta": -0.0049, "rho": 0.0389, "theo": 1.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T11:31:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ZTO270617P00024000", "bid": 2.0, "bid_size": 232.0, "ask": 5.6, "ask_size": 49.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0675, "vega": 0.0589, "theta": -0.0047, "rho": -0.0678, "theo": 4.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "ZTO270617C00025000", "bid": 0.05, "bid_size": 1.0, "ask": 2.65, "ask_size": 281.0, "iv": 0.4195, "open_interest": 1.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.0579, "vega": 0.0579, "theta": -0.0048, "rho": 0.0344, "theo": 1.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T11:14:44", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "ZTO270617P00025000", "bid": 2.7, "bid_size": 178.0, "ask": 6.9, "ask_size": 121.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0638, "vega": 0.0556, "theta": -0.0045, "rho": -0.07, "theo": 5.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ZTO270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 288.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0535, "vega": 0.0551, "theta": -0.0048, "rho": 0.0306, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T15:32:21", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ZTO270617P00026000", "bid": 4.1, "bid_size": 5.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0599, "vega": 0.0518, "theta": -0.0043, "rho": -0.0706, "theo": 6.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ZTO270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 447.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0493, "vega": 0.0521, "theta": -0.0046, "rho": 0.0273, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZTO270617P00027000", "bid": 4.3, "bid_size": 9.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0561, "vega": 0.048, "theta": -0.004, "rho": -0.0706, "theo": 6.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ZTO270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 432.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0453, "vega": 0.0492, "theta": -0.0045, "rho": 0.0245, "theo": 0.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ZTO270617P00028000", "bid": 5.3, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0524, "vega": 0.044, "theta": -0.0037, "rho": -0.0694, "theo": 7.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "ZTO270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 425.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0416, "vega": 0.0463, "theta": -0.0043, "rho": 0.022, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ZTO270617P00029000", "bid": 6.3, "bid_size": 3.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.049, "vega": 0.0404, "theta": -0.0034, "rho": -0.0674, "theo": 8.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ZTO270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 471.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0383, "vega": 0.0437, "theta": -0.0042, "rho": 0.0199, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 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": "ZTO270617P00030000", "bid": 7.3, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.046, "vega": 0.0367, "theta": -0.0031, "rho": -0.0651, "theo": 9.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ZTO271217C00013000", "bid": 6.0, "bid_size": 85.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.4017, "open_interest": 14.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0177, "vega": 0.0474, "theta": -0.0025, "rho": 0.0721, "theo": 8.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-10-22T12:06:59", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ZTO271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.017, "vega": 0.0472, "theta": -0.0034, "rho": -0.0393, "theo": 1.2191, "change": 0.0, "open": 0.0, "high": 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": "ZTO271217C00015000", "bid": 4.5, "bid_size": 70.0, "ask": 9.5, "ask_size": 73.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0247, "vega": 0.0563, "theta": -0.0026, "rho": 0.0848, "theo": 7.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ZTO271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0243, "vega": 0.0562, "theta": -0.0033, "rho": -0.0481, "theo": 1.3566, "change": 0.0, "open": 0.0, "high": 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": "ZTO271217C00018000", "bid": 2.5, "bid_size": 80.0, "ask": 7.2, "ask_size": 85.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0395, "vega": 0.0712, "theta": -0.0028, "rho": 0.0982, "theo": 4.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ZTO271217P00018000", "bid": 0.1, "bid_size": 3.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0404, "vega": 0.0714, "theta": -0.0033, "rho": -0.0678, "theo": 1.767, "change": 0.0, "open": 0.0, "high": 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": "ZTO271217C00020000", "bid": 1.5, "bid_size": 87.0, "ask": 6.5, "ask_size": 88.0, "iv": 0.4287, "open_interest": 41.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0497, "vega": 0.0799, "theta": -0.003, "rho": 0.0965, "theo": 3.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-05T12:46:23", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "ZTO271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.3101, "open_interest": 16.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0524, "vega": 0.0803, "theta": -0.0033, "rho": -0.0863, "theo": 2.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-05T12:46:23", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "ZTO271217C00022000", "bid": 0.5, "bid_size": 89.0, "ask": 4.1, "ask_size": 71.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.0541, "vega": 0.0839, "theta": -0.0031, "rho": 0.0856, "theo": 2.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "ZTO271217P00022000", "bid": 1.8, "bid_size": 2.0, "ask": 6.0, "ask_size": 69.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0587, "vega": 0.0838, "theta": -0.0033, "rho": -0.1045, "theo": 3.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ZTO271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 85.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.049, "vega": 0.0807, "theta": -0.0033, "rho": 0.0662, "theo": 1.6391, "change": 0.0, "open": 0.0, "high": 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": "ZTO271217P00025000", "bid": 3.0, "bid_size": 71.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0558, "vega": 0.0787, "theta": -0.0032, "rho": -0.123, "theo": 5.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ZTO271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 102.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0436, "vega": 0.0762, "theta": -0.0033, "rho": 0.0563, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 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": "ZTO271217P00027000", "bid": 4.5, "bid_size": 67.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0514, "vega": 0.0724, "theta": -0.0031, "rho": -0.1283, "theo": 7.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ZTO271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0365, "vega": 0.0693, "theta": -0.0033, "rho": 0.0455, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ZTO271217P00030000", "bid": 7.0, "bid_size": 63.0, "ask": 12.0, "ask_size": 57.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0453, "vega": 0.0621, "theta": -0.0029, "rho": -0.1276, "theo": 9.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}], "symbol": "ZTO", "security_type": "stock", "exchange_id": 3, "current_price": 20.66, "price_change": -0.14, "price_change_percent": -0.6776, "bid": 19.73, "ask": 20.77, "bid_size": 100, "ask_size": 100, "open": 20.84, "high": 20.84, "low": 20.52, "close": 20.66, "prev_day_close": 20.66, "volume": 1210309, "iv30": 34.867, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202651, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ZTO"}