{"timestamp": "2026-10-23 19:16:59", "data": {"options": [{"option": "ZURA261120C00001000", "bid": 0.3, "bid_size": 395.0, "ask": 4.9, "ask_size": 395.0, "iv": 4.9588, "open_interest": 3.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0272, "vega": 0.0008, "theta": -0.0051, "rho": 0.0006, "theo": 2.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T14:53:10", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "ZURA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.6328, "open_interest": 656.0, "volume": 317.0, "delta": -0.0413, "gamma": 0.0272, "vega": 0.0008, "theta": -0.0051, "rho": -0.0002, "theo": 0.0821, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:55:31", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ZURA261120C00002500", "bid": 1.5, "bid_size": 2.0, "ask": 1.75, "ask_size": 17.0, "iv": 3.6625, "open_interest": 211.0, "volume": 90.0, "delta": 0.7932, "gamma": 0.0934, "vega": 0.0027, "theta": -0.0165, "rho": 0.0009, "theo": 1.5435, "change": 0.15, "open": 1.5, "high": 1.75, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T14:28:17", "percent_change": 9.375, "prev_day_close": 1.59999996423721}, {"option": "ZURA261120P00002500", "bid": 0.6, "bid_size": 9.0, "ask": 0.7, "ask_size": 5.0, "iv": 3.3095, "open_interest": 506.0, "volume": 389.0, "delta": -0.2151, "gamma": 0.0937, "vega": 0.0027, "theta": -0.0165, "rho": -0.0009, "theo": 0.6644, "change": 0.205, "open": 0.45, "high": 0.73, "low": 0.45, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-23T14:40:05", "percent_change": 43.1579, "prev_day_close": 0.474999994039536}, {"option": "ZURA261120C00004000", "bid": 0.9, "bid_size": 35.0, "ask": 1.05, "ask_size": 4.0, "iv": 3.1989, "open_interest": 1506.0, "volume": 191.0, "delta": 0.617, "gamma": 0.125, "vega": 0.0036, "theta": -0.0213, "rho": 0.0008, "theo": 1.0138, "change": 0.0, "open": 1.15, "high": 1.2, "low": 0.95, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T14:37:19", "percent_change": -1.13533e-06, "prev_day_close": 1.05000001192093}, {"option": "ZURA261120P00004000", "bid": 1.55, "bid_size": 10.0, "ask": 1.65, "ask_size": 10.0, "iv": 3.2188, "open_interest": 1657.0, "volume": 53.0, "delta": -0.392, "gamma": 0.1255, "vega": 0.0036, "theta": -0.0214, "rho": -0.0018, "theo": 1.6316, "change": 0.245, "open": 1.56, "high": 1.65, "low": 1.55, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T14:58:30", "percent_change": 17.8182, "prev_day_close": 1.375}, {"option": "ZURA261120C00005000", "bid": 0.7, "bid_size": 11.0, "ask": 0.85, "ask_size": 20.0, "iv": 3.2597, "open_interest": 3278.0, "volume": 1003.0, "delta": 0.5188, "gamma": 0.1308, "vega": 0.0037, "theta": -0.022, "rho": 0.0008, "theo": 0.7839, "change": -0.045, "open": 0.8, "high": 0.85, "low": 0.74, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T14:49:12", "percent_change": -5.45454, "prev_day_close": 0.824999988079071}, {"option": "ZURA261120P00005000", "bid": 2.1, "bid_size": 26.0, "ask": 2.45, "ask_size": 3.0, "iv": 2.9472, "open_interest": 81.0, "volume": 6.0, "delta": -0.4906, "gamma": 0.1315, "vega": 0.0037, "theta": -0.0221, "rho": -0.0024, "theo": 2.4, "change": 0.275, "open": 2.54, "high": 2.54, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T13:32:56", "percent_change": 13.5802, "prev_day_close": 2.02499997615814}, {"option": "ZURA261120C00006000", "bid": 0.55, "bid_size": 10.0, "ask": 0.7, "ask_size": 11.0, "iv": 3.2913, "open_interest": 193.0, "volume": 486.0, "delta": 0.4369, "gamma": 0.1296, "vega": 0.0037, "theta": -0.0215, "rho": 0.0007, "theo": 0.616, "change": -0.13, "open": 0.7, "high": 0.7, "low": 0.58, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T14:45:08", "percent_change": -17.3333, "prev_day_close": 0.749999970197678}, {"option": "ZURA261120P00006000", "bid": 1.0, "bid_size": 253.0, "ask": 5.5, "ask_size": 289.0, "iv": 3.3192, "open_interest": 80.0, "volume": 0.0, "delta": -0.573, "gamma": 0.1306, "vega": 0.0036, "theta": -0.0216, "rho": -0.0028, "theo": 3.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T14:18:22", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ZURA261120C00007500", "bid": 0.4, "bid_size": 1.0, "ask": 0.55, "ask_size": 11.0, "iv": 3.3496, "open_interest": 712.0, "volume": 22.0, "delta": 0.3397, "gamma": 0.1209, "vega": 0.0034, "theta": -0.0197, "rho": 0.0005, "theo": 0.4397, "change": -0.165, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T14:13:23", "percent_change": -28.6957, "prev_day_close": 0.574999988079071}, {"option": "ZURA261120P00007500", "bid": 2.9, "bid_size": 126.0, "ask": 6.4, "ask_size": 217.0, "iv": 3.5277, "open_interest": 7.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.1222, "vega": 0.0034, "theta": -0.0199, "rho": -0.0034, "theo": 4.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-10-15T15:40:44", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ZURA261120C00009000", "bid": 0.15, "bid_size": 237.0, "ask": 0.4, "ask_size": 10.0, "iv": 3.0727, "open_interest": 362.0, "volume": 10.0, "delta": 0.2667, "gamma": 0.1088, "vega": 0.003, "theta": -0.0175, "rho": 0.0004, "theo": 0.3221, "change": -0.5, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T12:01:31", "percent_change": -62.5, "prev_day_close": 0.80000002682209}, {"option": "ZURA261120P00009000", "bid": 4.8, "bid_size": 108.0, "ask": 6.7, "ask_size": 69.0, "iv": 2.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.1105, "vega": 0.003, "theta": -0.0177, "rho": -0.0038, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ZURA261120C00010000", "bid": 0.15, "bid_size": 12.0, "ask": 0.6, "ask_size": 571.0, "iv": 3.5942, "open_interest": 556.0, "volume": 11.0, "delta": 0.2283, "gamma": 0.1002, "vega": 0.0028, "theta": -0.016, "rho": 0.0004, "theo": 0.2649, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T13:30:40", "percent_change": -28.5714, "prev_day_close": 0.350000001490116}, {"option": "ZURA261120P00010000", "bid": 4.5, "bid_size": 48.0, "ask": 9.2, "ask_size": 243.0, "iv": 3.1192, "open_interest": 8.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.1024, "vega": 0.0027, "theta": -0.0163, "rho": -0.0039, "theo": 6.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-12T12:18:50", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ZURA261218C00001000", "bid": 1.1, "bid_size": 47.0, "ask": 4.9, "ask_size": 395.0, "iv": 5.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0268, "vega": 0.0014, "theta": -0.0037, "rho": 0.0011, "theo": 2.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ZURA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 2.1902, "open_interest": 15.0, "volume": 3125.0, "delta": -0.0512, "gamma": 0.0269, "vega": 0.0014, "theta": -0.0037, "rho": -0.0004, "theo": 0.1444, "change": 0.05, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:41:35", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "ZURA261218C00002500", "bid": 1.6, "bid_size": 1.0, "ask": 2.0, "ask_size": 97.0, "iv": 2.9715, "open_interest": 568.0, "volume": 183.0, "delta": 0.8131, "gamma": 0.0769, "vega": 0.0038, "theta": -0.0094, "rho": 0.0015, "theo": 1.7329, "change": -0.03, "open": 1.7, "high": 1.8, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-23T13:26:19", "percent_change": -1.76471, "prev_day_close": 1.70000004768372}, {"option": "ZURA261218P00002500", "bid": 0.8, "bid_size": 2.0, "ask": 0.85, "ask_size": 5.0, "iv": 2.8317, "open_interest": 1396.0, "volume": 151.0, "delta": -0.2034, "gamma": 0.0773, "vega": 0.0038, "theta": -0.0094, "rho": -0.002, "theo": 0.8099, "change": 0.05, "open": 0.8, "high": 0.85, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T14:53:56", "percent_change": 6.66667, "prev_day_close": 0.75}, {"option": "ZURA261218C00004000", "bid": 1.2, "bid_size": 1.0, "ask": 1.4, "ask_size": 556.0, "iv": 2.8614, "open_interest": 685.0, "volume": 27.0, "delta": 0.664, "gamma": 0.1046, "vega": 0.0049, "theta": -0.012, "rho": 0.0016, "theo": 1.2234, "change": -0.37, "open": 1.4, "high": 1.5, "low": 1.2, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-23T14:50:13", "percent_change": -22.4242, "prev_day_close": 1.64999997615814}, {"option": "ZURA261218P00004000", "bid": 0.1, "bid_size": 1101.0, "ask": 3.0, "ask_size": 281.0, "iv": 2.2221, "open_interest": 5.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.1054, "vega": 0.0049, "theta": -0.0121, "rho": -0.0036, "theo": 1.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-16T14:51:20", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ZURA261218C00005000", "bid": 1.0, "bid_size": 5.0, "ask": 1.05, "ask_size": 5.0, "iv": 2.7381, "open_interest": 1638.0, "volume": 222.0, "delta": 0.5779, "gamma": 0.1129, "vega": 0.0053, "theta": -0.0126, "rho": 0.0015, "theo": 0.9876, "change": -0.385, "open": 1.12, "high": 1.12, "low": 0.97, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T14:51:55", "percent_change": -27.0175, "prev_day_close": 1.42500001192093}, {"option": "ZURA261218P00005000", "bid": 1.9, "bid_size": 589.0, "ask": 3.3, "ask_size": 586.0, "iv": 2.7542, "open_interest": 447.0, "volume": 6.0, "delta": -0.4405, "gamma": 0.1141, "vega": 0.0052, "theta": -0.0127, "rho": -0.0046, "theo": 2.5544, "change": -0.1, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T10:17:10", "percent_change": -3.57143, "prev_day_close": 2.79999995231628}, {"option": "ZURA261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 631.0, "iv": 4.5085, "open_interest": 5.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.1158, "vega": 0.0053, "theta": -0.0126, "rho": 0.0014, "theo": 0.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T15:45:57", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ZURA261218P00006000", "bid": 1.95, "bid_size": 175.0, "ask": 3.5, "ask_size": 2.0, "iv": 1.2637, "open_interest": 29.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.1174, "vega": 0.0053, "theta": -0.0127, "rho": -0.0055, "theo": 3.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-15T13:12:59", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ZURA261218C00007500", "bid": 0.55, "bid_size": 12.0, "ask": 0.65, "ask_size": 36.0, "iv": 2.5874, "open_interest": 4575.0, "volume": 48.0, "delta": 0.4101, "gamma": 0.1138, "vega": 0.0052, "theta": -0.012, "rho": 0.0012, "theo": 0.6072, "change": -0.215, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-23T13:12:37", "percent_change": -27.7419, "prev_day_close": 0.775000005960464}, {"option": "ZURA261218P00007500", "bid": 3.0, "bid_size": 182.0, "ask": 5.9, "ask_size": 267.0, "iv": 2.152, "open_interest": 37.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.1161, "vega": 0.0051, "theta": -0.0122, "rho": -0.0065, "theo": 4.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-13T13:21:56", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ZURA261218C00009000", "bid": 0.3, "bid_size": 16.0, "ask": 0.5, "ask_size": 20.0, "iv": 2.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.1076, "vega": 0.0048, "theta": -0.0111, "rho": 0.001, "theo": 0.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ZURA261218P00009000", "bid": 3.5, "bid_size": 171.0, "ask": 8.4, "ask_size": 411.0, "iv": 2.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.1106, "vega": 0.0047, "theta": -0.0114, "rho": -0.0073, "theo": 6.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ZURA261218C00010000", "bid": 0.25, "bid_size": 17.0, "ask": 0.4, "ask_size": 20.0, "iv": 2.4024, "open_interest": 698.0, "volume": 67.0, "delta": 0.2954, "gamma": 0.1023, "vega": 0.0046, "theta": -0.0104, "rho": 0.0009, "theo": 0.3937, "change": -0.17, "open": 0.5, "high": 0.5, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T12:08:23", "percent_change": -34.0, "prev_day_close": 0.500000014901161}, {"option": "ZURA261218P00010000", "bid": 6.5, "bid_size": 285.0, "ask": 7.3, "ask_size": 33.0, "iv": 2.4369, "open_interest": 124.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.1058, "vega": 0.0044, "theta": -0.0107, "rho": -0.0077, "theo": 6.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-09T14:18:06", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ZURA261218C00012500", "bid": 0.1, "bid_size": 15.0, "ask": 0.25, "ask_size": 20.0, "iv": 2.2695, "open_interest": 670.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0877, "vega": 0.0038, "theta": -0.0086, "rho": 0.0007, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T15:54:30", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "ZURA261218P00012500", "bid": 9.1, "bid_size": 11.0, "ask": 9.4, "ask_size": 6.0, "iv": 2.2966, "open_interest": 100.0, "volume": 30.0, "delta": -0.8107, "gamma": 0.0929, "vega": 0.0035, "theta": -0.0091, "rho": -0.0081, "theo": 9.3239, "change": 0.0, "open": 9.35, "high": 9.45, "low": 9.35, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-23T10:29:15", "percent_change": -3.02754e-06, "prev_day_close": 9.4500002861023}, {"option": "ZURA270319C00001000", "bid": 1.3, "bid_size": 47.0, "ask": 5.0, "ask_size": 394.0, "iv": 4.1162, "open_interest": 11.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0247, "vega": 0.0024, "theta": -0.0017, "rho": 0.0024, "theo": 2.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T12:45:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ZURA270319P00001000", "bid": 0.1, "bid_size": 30.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.8964, "open_interest": 6.0, "volume": 11.0, "delta": -0.0551, "gamma": 0.0249, "vega": 0.0024, "theta": -0.0018, "rho": -0.0014, "theo": 0.202, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T11:20:37", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "ZURA270319C00002500", "bid": 1.5, "bid_size": 20.0, "ask": 4.6, "ask_size": 607.0, "iv": 4.5646, "open_interest": 164.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0598, "vega": 0.0057, "theta": -0.0041, "rho": 0.0034, "theo": 2.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T15:52:38", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ZURA270319P00002500", "bid": 0.9, "bid_size": 55.0, "ask": 1.05, "ask_size": 3.0, "iv": 2.049, "open_interest": 191.0, "volume": 186.0, "delta": -0.1833, "gamma": 0.0607, "vega": 0.0057, "theta": -0.0042, "rho": -0.0053, "theo": 0.9973, "change": 0.025, "open": 0.82, "high": 1.05, "low": 0.82, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T12:36:37", "percent_change": 2.56411, "prev_day_close": 0.974999964237213}, {"option": "ZURA270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 546.0, "iv": 3.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0784, "vega": 0.0075, "theta": -0.0053, "rho": 0.0036, "theo": 1.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ZURA270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 162.0, "iv": 1.4321, "open_interest": 3.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0804, "vega": 0.0075, "theta": -0.0054, "rho": -0.0092, "theo": 2.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T11:51:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ZURA270319C00005000", "bid": 1.3, "bid_size": 4.0, "ask": 1.7, "ask_size": 855.0, "iv": 2.1994, "open_interest": 4028.0, "volume": 242.0, "delta": 0.6835, "gamma": 0.0854, "vega": 0.0081, "theta": -0.0058, "rho": 0.0035, "theo": 1.3993, "change": -0.43, "open": 1.6, "high": 1.6, "low": 1.2, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T14:45:08", "percent_change": -23.2432, "prev_day_close": 1.84999996423721}, {"option": "ZURA270319P00005000", "bid": 2.0, "bid_size": 40.0, "ask": 3.2, "ask_size": 12.0, "iv": 1.7712, "open_interest": 220.0, "volume": 2.0, "delta": -0.3596, "gamma": 0.088, "vega": 0.0081, "theta": -0.0059, "rho": -0.0115, "theo": 2.8509, "change": 0.775, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T13:24:56", "percent_change": 35.6322, "prev_day_close": 2.17499995231628}, {"option": "ZURA270319C00006000", "bid": 0.1, "bid_size": 1089.0, "ask": 4.9, "ask_size": 549.0, "iv": 3.8719, "open_interest": 2.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0895, "vega": 0.0085, "theta": -0.006, "rho": 0.0034, "theo": 1.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T14:04:07", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ZURA270319P00006000", "bid": 1.5, "bid_size": 170.0, "ask": 6.1, "ask_size": 1085.0, "iv": 2.2134, "open_interest": 44.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0929, "vega": 0.0084, "theta": -0.0062, "rho": -0.0136, "theo": 3.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-16T12:50:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ZURA270319C00007500", "bid": 0.95, "bid_size": 60.0, "ask": 1.3, "ask_size": 123.0, "iv": 2.1542, "open_interest": 417.0, "volume": 21.0, "delta": 0.5601, "gamma": 0.0924, "vega": 0.0088, "theta": -0.0062, "rho": 0.0033, "theo": 1.0505, "change": -0.15, "open": 0.01, "high": 1.35, "low": 0.01, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T09:49:36", "percent_change": -10.0, "prev_day_close": 1.5}, {"option": "ZURA270319P00007500", "bid": 4.2, "bid_size": 30.0, "ask": 5.7, "ask_size": 315.0, "iv": 2.0326, "open_interest": 297.0, "volume": 2.0, "delta": -0.4878, "gamma": 0.097, "vega": 0.0086, "theta": -0.0065, "rho": -0.0163, "theo": 4.9814, "change": -0.05, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T13:23:41", "percent_change": -0.970873, "prev_day_close": 5.14999997615814}, {"option": "ZURA270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 553.0, "iv": 4.1035, "open_interest": 0.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0928, "vega": 0.0088, "theta": -0.0062, "rho": 0.0031, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ZURA270319P00009000", "bid": 4.0, "bid_size": 183.0, "ask": 8.9, "ask_size": 204.0, "iv": 2.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0986, "vega": 0.0085, "theta": -0.0066, "rho": -0.0185, "theo": 6.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ZURA270319C00010000", "bid": 0.7, "bid_size": 32.0, "ask": 0.9, "ask_size": 10.0, "iv": 2.0362, "open_interest": 2985.0, "volume": 21.0, "delta": 0.4694, "gamma": 0.0922, "vega": 0.0087, "theta": -0.0062, "rho": 0.0029, "theo": 0.8265, "change": -0.505, "open": 0.55, "high": 1.0, "low": 0.55, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-23T14:53:22", "percent_change": -41.2245, "prev_day_close": 1.22500002384186}, {"option": "ZURA270319P00010000", "bid": 5.2, "bid_size": 422.0, "ask": 8.0, "ask_size": 242.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0988, "vega": 0.0084, "theta": -0.0066, "rho": -0.0198, "theo": 7.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T12:11:37", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ZURA270617C00001000", "bid": 1.4, "bid_size": 233.0, "ask": 5.0, "ask_size": 490.0, "iv": 3.1134, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0226, "vega": 0.0031, "theta": -0.001, "rho": 0.0035, "theo": 2.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "ZURA270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.4283, "open_interest": 252.0, "volume": 0.0, "delta": -0.056, "gamma": 0.023, "vega": 0.0031, "theta": -0.0012, "rho": -0.0024, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-15T12:39:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ZURA270617C00002000", "bid": 0.2, "bid_size": 1065.0, "ask": 4.9, "ask_size": 516.0, "iv": 2.1056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0431, "vega": 0.0059, "theta": -0.0022, "rho": 0.0047, "theo": 2.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "ZURA270617P00002000", "bid": 0.5, "bid_size": 548.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.6163, "open_interest": 0.0, "volume": 439.0, "delta": -0.1326, "gamma": 0.0441, "vega": 0.0059, "theta": -0.0023, "rho": -0.0064, "theo": 0.7872, "change": 0.15, "open": 0.65, "high": 0.85, "low": 0.65, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:23:39", "percent_change": 25.0, "prev_day_close": 0.600000023841858}, {"option": "ZURA270617C00003000", "bid": 0.25, "bid_size": 1068.0, "ask": 4.8, "ask_size": 508.0, "iv": 2.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0568, "vega": 0.0078, "theta": -0.0029, "rho": 0.0052, "theo": 2.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "ZURA270617P00003000", "bid": 1.2, "bid_size": 51.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.7363, "open_interest": 0.0, "volume": 50.0, "delta": -0.2024, "gamma": 0.0587, "vega": 0.0078, "theta": -0.0031, "rho": -0.0105, "theo": 1.4595, "change": 0.25, "open": 1.2, "high": 1.55, "low": 1.2, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T11:44:29", "percent_change": 21.7391, "prev_day_close": 1.14999997615814}, {"option": "ZURA270617C00004000", "bid": 1.5, "bid_size": 10.0, "ask": 2.95, "ask_size": 243.0, "iv": 2.2742, "open_interest": 20.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.066, "vega": 0.009, "theta": -0.0034, "rho": 0.0054, "theo": 1.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-22T12:17:07", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ZURA270617P00004000", "bid": 0.45, "bid_size": 504.0, "ask": 4.9, "ask_size": 1070.0, "iv": 2.4072, "open_interest": 8.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0689, "vega": 0.009, "theta": -0.0035, "rho": -0.0142, "theo": 2.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-16T15:46:42", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "ZURA270617C00005000", "bid": 0.2, "bid_size": 1098.0, "ask": 4.8, "ask_size": 775.0, "iv": 2.8171, "open_interest": 27.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0724, "vega": 0.0099, "theta": -0.0038, "rho": 0.0054, "theo": 1.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-22T12:17:07", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "ZURA270617P00005000", "bid": 0.55, "bid_size": 221.0, "ask": 4.3, "ask_size": 32.0, "iv": 1.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0763, "vega": 0.0098, "theta": -0.0039, "rho": -0.0176, "theo": 3.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "ZURA270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 686.0, "iv": 2.8739, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0768, "vega": 0.0105, "theta": -0.004, "rho": 0.0054, "theo": 1.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "ZURA270617P00006000", "bid": 1.55, "bid_size": 215.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.8253, "open_interest": 2.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0818, "vega": 0.0104, "theta": -0.0041, "rho": -0.0208, "theo": 3.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-21T15:42:35", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "ZURA270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 697.0, "iv": 2.9764, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0797, "vega": 0.0109, "theta": -0.0042, "rho": 0.0053, "theo": 1.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ZURA270617P00007000", "bid": 4.6, "bid_size": 8.0, "ask": 4.8, "ask_size": 5.0, "iv": 1.8409, "open_interest": 0.0, "volume": 344.0, "delta": -0.4108, "gamma": 0.0858, "vega": 0.0107, "theta": -0.0043, "rho": -0.0236, "theo": 4.7023, "change": 0.0, "open": 5.0, "high": 5.0, "low": 4.6, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T14:14:12", "percent_change": -1.01455e-06, "prev_day_close": 4.70000004768372}, {"option": "ZURA270617C00008000", "bid": 0.2, "bid_size": 593.0, "ask": 2.2, "ask_size": 317.0, "iv": 1.7613, "open_interest": 2.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0817, "vega": 0.0112, "theta": -0.0043, "rho": 0.0052, "theo": 1.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T11:44:07", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ZURA270617P00008000", "bid": 3.5, "bid_size": 210.0, "ask": 6.5, "ask_size": 43.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.089, "vega": 0.0108, "theta": -0.0044, "rho": -0.0259, "theo": 5.5829, "change": 0.0, "open": 0.0, "high": 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": "ZURA270617C00009000", "bid": 0.1, "bid_size": 1282.0, "ask": 1.3, "ask_size": 6.0, "iv": 1.4043, "open_interest": 2.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0829, "vega": 0.0113, "theta": -0.0044, "rho": 0.0051, "theo": 1.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T11:44:07", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "ZURA270617P00009000", "bid": 5.4, "bid_size": 137.0, "ask": 7.2, "ask_size": 6.0, "iv": 1.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0913, "vega": 0.0109, "theta": -0.0044, "rho": -0.0282, "theo": 6.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}], "symbol": "ZURA", "security_type": "stock", "exchange_id": 2, "current_price": 3.335, "price_change": -0.195, "price_change_percent": -5.5241, "bid": 3.33, "ask": 3.34, "bid_size": 3600, "ask_size": 4100, "open": 3.54, "high": 3.595, "low": 3.28, "close": 3.335, "prev_day_close": 3.53, "volume": 4452956, "iv30": 326.872, "iv30_change": 27.089, "iv30_change_percent": 9.0362, "seqno": 45475704076, "last_trade_time": "2026-10-23T15:01:56", "tick": "down"}, "symbol": "ZURA"}