{"timestamp": "2026-11-10 03:45:27", "data": {"options": [{"option": "ZVIA261120C00000500", "bid": 0.65, "bid_size": 177.0, "ask": 1.4, "ask_size": 211.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.963, "gamma": 0.1009, "vega": 0.0002, "theta": -0.0028, "rho": 0.0001, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-18T10:45:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ZVIA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 872.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0988, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T10:28:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZVIA261120C00001000", "bid": 0.25, "bid_size": 40.0, "ask": 0.55, "ask_size": 151.0, "iv": 3.0856, "open_interest": 459.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.6474, "vega": 0.0006, "theta": -0.0048, "rho": 0.0002, "theo": 0.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:49:17", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "ZVIA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 1.4409, "open_interest": 29.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.6441, "vega": 0.0006, "theta": -0.0048, "rho": -0.0001, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:52:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZVIA261120C00001500", "bid": 0.05, "bid_size": 19.0, "ask": 0.2, "ask_size": 311.0, "iv": 2.31, "open_interest": 1545.0, "volume": 84.0, "delta": 0.3328, "gamma": 1.0002, "vega": 0.0008, "theta": -0.006, "rho": 0.0001, "theo": 0.068, "change": -0.02, "open": 0.16, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:31:46", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "ZVIA261120P00001500", "bid": 0.1, "bid_size": 223.0, "ask": 0.55, "ask_size": 208.0, "iv": 2.0013, "open_interest": 309.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.9983, "vega": 0.0008, "theta": -0.006, "rho": -0.0004, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T14:24:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ZVIA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 2.0016, "open_interest": 204.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.5081, "vega": 0.0006, "theta": -0.006, "rho": 0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T13:43:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZVIA261120P00002000", "bid": 0.45, "bid_size": 193.0, "ask": 0.9, "ask_size": 116.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": -0.8184, "gamma": 0.5087, "vega": 0.0006, "theta": -0.0059, "rho": -0.0005, "theo": 0.7666, "change": 0.135, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 21.6, "prev_day_close": 0.625}, {"option": "ZVIA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 418.0, "iv": 3.9313, "open_interest": 400.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.3362, "vega": 0.0005, "theta": -0.0058, "rho": 0.0, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T12:56:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZVIA261120P00002500", "bid": 0.65, "bid_size": 200.0, "ask": 1.35, "ask_size": 116.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.3377, "vega": 0.0005, "theta": -0.0056, "rho": -0.0006, "theo": 1.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:57:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ZVIA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 4.3539, "open_interest": 462.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.1385, "vega": 0.0003, "theta": -0.0051, "rho": 0.0, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:10:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZVIA261120P00005000", "bid": 3.1, "bid_size": 175.0, "ask": 4.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.1421, "vega": 0.0003, "theta": -0.0048, "rho": -0.0008, "theo": 3.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "ZVIA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 268.0, "iv": 6.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0955, "vega": 0.0002, "theta": -0.0047, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZVIA261120P00007500", "bid": 5.5, "bid_size": 175.0, "ask": 6.6, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.1002, "vega": 0.0002, "theta": -0.0043, "rho": -0.001, "theo": 6.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-06-15T10:14:48", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ZVIA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ZVIA261218P00002500", "bid": 0.65, "bid_size": 195.0, "ask": 1.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ZVIA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 4.9086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZVIA261218P00005000", "bid": 3.0, "bid_size": 177.0, "ask": 4.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ZVIA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 5.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZVIA261218P00007500", "bid": 5.5, "bid_size": 177.0, "ask": 6.5, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 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": "ZVIA270219C00000500", "bid": 0.5, "bid_size": 141.0, "ask": 1.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.1089, "vega": 0.0008, "theta": -0.0005, "rho": 0.0011, "theo": 0.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T15:16:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ZVIA270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1124.0, "iv": 5.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.1098, "vega": 0.0008, "theta": -0.0006, "rho": -0.0003, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 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": "ZVIA270219C00001000", "bid": 0.3, "bid_size": 70.0, "ask": 0.75, "ask_size": 145.0, "iv": 1.4374, "open_interest": 122.0, "volume": 2.0, "delta": 0.8095, "gamma": 0.4288, "vega": 0.002, "theta": -0.001, "rho": 0.0017, "theo": 0.4412, "change": -0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:06:55", "percent_change": -4.34783, "prev_day_close": 0.575000002980232}, {"option": "ZVIA270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 310.0, "iv": 1.1883, "open_interest": 200.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.438, "vega": 0.002, "theta": -0.001, "rho": -0.001, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T13:13:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZVIA270219C00001500", "bid": 0.15, "bid_size": 38.0, "ask": 0.35, "ask_size": 115.0, "iv": 1.1295, "open_interest": 102.0, "volume": 1.0, "delta": 0.5494, "gamma": 0.5526, "vega": 0.0028, "theta": -0.0014, "rho": 0.0013, "theo": 0.2396, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:18:27", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "ZVIA270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 0.947, "open_interest": 26.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.5733, "vega": 0.0027, "theta": -0.0015, "rho": -0.0021, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:56:22", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ZVIA270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 511.0, "iv": 2.185, "open_interest": 52.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.4458, "vega": 0.0027, "theta": -0.0017, "rho": 0.001, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:26:54", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "ZVIA270219P00002000", "bid": 0.3, "bid_size": 200.0, "ask": 1.05, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.4663, "vega": 0.0026, "theta": -0.0017, "rho": -0.0029, "theo": 0.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "ZVIA270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 157.0, "iv": 1.6356, "open_interest": 32.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.3718, "vega": 0.0026, "theta": -0.0019, "rho": 0.0008, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T11:27:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ZVIA270219P00002500", "bid": 0.75, "bid_size": 176.0, "ask": 1.45, "ask_size": 116.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.682, "gamma": 0.3917, "vega": 0.0024, "theta": -0.0018, "rho": -0.0035, "theo": 1.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T11:17:28", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ZVIA270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 465.0, "iv": 2.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.26, "gamma": 0.2348, "vega": 0.0022, "theta": -0.0022, "rho": 0.0006, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 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": "ZVIA270219P00005000", "bid": 3.1, "bid_size": 156.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.2582, "vega": 0.0019, "theta": -0.0018, "rho": -0.0053, "theo": 3.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ZVIA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 464.0, "iv": 3.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.1908, "vega": 0.002, "theta": -0.0023, "rho": 0.0005, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 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": "ZVIA270219P00007500", "bid": 5.6, "bid_size": 156.0, "ask": 6.6, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.2209, "vega": 0.0017, "theta": -0.0017, "rho": -0.0066, "theo": 6.2777, "change": 0.0, "open": 0.0, "high": 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": "ZVIA270521C00002500", "bid": 0.05, "bid_size": 62.0, "ask": 0.4, "ask_size": 362.0, "iv": 1.4184, "open_interest": 528.0, "volume": 5.0, "delta": 0.3777, "gamma": 0.3857, "vega": 0.0036, "theta": -0.001, "rho": 0.0016, "theo": 0.1748, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:12:58", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "ZVIA270521P00002500", "bid": 0.9, "bid_size": 200.0, "ask": 1.6, "ask_size": 154.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.4335, "vega": 0.0032, "theta": -0.001, "rho": -0.0055, "theo": 1.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "ZVIA270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 320.0, "iv": 1.2528, "open_interest": 1026.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.2422, "vega": 0.003, "theta": -0.0011, "rho": 0.001, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T12:42:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ZVIA270521P00005000", "bid": 3.1, "bid_size": 176.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.3017, "vega": 0.0022, "theta": -0.001, "rho": -0.0068, "theo": 3.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ZVIA270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 242.0, "iv": 1.5913, "open_interest": 292.0, "volume": 0.0, "delta": 0.217, "gamma": 0.194, "vega": 0.0028, "theta": -0.0012, "rho": 0.0008, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T15:18:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZVIA270521P00007500", "bid": 5.5, "bid_size": 65.0, "ask": 6.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.2636, "vega": 0.0014, "theta": -0.0008, "rho": -0.0058, "theo": 6.2402, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ZVIA", "security_type": "stock", "exchange_id": 3, "current_price": 1.28, "price_change": -0.21, "price_change_percent": -14.094, "bid": 1.28, "ask": 1.48, "bid_size": 500, "ask_size": 200, "open": 1.5, "high": 1.57, "low": 1.26, "close": 1.28, "prev_day_close": 1.49, "volume": 820739, "iv30": 50.139, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202168, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "ZVIA"}