{"timestamp": "2026-11-10 03:02:59", "data": {"options": [{"option": "ZWS261120C00022500", "bid": 21.1, "bid_size": 64.0, "ask": 25.0, "ask_size": 16.0, "iv": 2.7149, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 22.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ZWS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 53.0, "iv": 3.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "ZWS261120C00025000", "bid": 19.0, "bid_size": 44.0, "ask": 22.5, "ask_size": 15.0, "iv": 2.5976, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 20.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ZWS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS261120C00027500", "bid": 16.5, "bid_size": 44.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 17.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ZWS261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "ZWS261120C00030000", "bid": 13.5, "bid_size": 69.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 15.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ZWS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.002, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "ZWS261120C00032500", "bid": 11.6, "bid_size": 50.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 12.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ZWS261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0038, "vega": 0.0019, "theta": -0.0061, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "ZWS261120C00035000", "bid": 9.1, "bid_size": 49.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0108, "rho": 0.0003, "theo": 10.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ZWS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0076, "vega": 0.0033, "theta": -0.0092, "rho": -0.0003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZWS261120C00037500", "bid": 6.5, "bid_size": 49.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0165, "vega": 0.0024, "theta": -0.0146, "rho": 0.0015, "theo": 7.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ZWS261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.89, "open_interest": 1.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0162, "vega": 0.0059, "theta": -0.0144, "rho": -0.0006, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-04-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZWS261120C00040000", "bid": 4.0, "bid_size": 53.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0393, "vega": 0.0079, "theta": -0.0232, "rho": 0.0042, "theo": 5.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "ZWS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.6513, "open_interest": 4.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0373, "vega": 0.0111, "theta": -0.0229, "rho": -0.0012, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZWS261120C00042500", "bid": 1.75, "bid_size": 54.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.3691, "open_interest": 6.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0926, "vega": 0.0189, "theta": -0.0364, "rho": 0.0062, "theo": 2.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-04-27T12:55:20", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ZWS261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.4927, "open_interest": 5.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0905, "vega": 0.0212, "theta": -0.036, "rho": -0.0031, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ZWS261120C00045000", "bid": 0.1, "bid_size": 670.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.3653, "open_interest": 71.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.1711, "vega": 0.0309, "theta": -0.0456, "rho": 0.0056, "theo": 0.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T15:56:30", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ZWS261120P00045000", "bid": 0.5, "bid_size": 8.0, "ask": 3.0, "ask_size": 43.0, "iv": 0.5546, "open_interest": 8.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.1651, "vega": 0.0311, "theta": -0.0441, "rho": -0.0083, "theo": 0.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-28T14:39:02", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ZWS261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.4465, "open_interest": 52.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.1058, "vega": 0.0205, "theta": -0.0295, "rho": 0.0022, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:43:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS261120P00047500", "bid": 1.5, "bid_size": 45.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.2876, "open_interest": 4.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0997, "vega": 0.0196, "theta": -0.0274, "rho": -0.0144, "theo": 2.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T11:51:17", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "ZWS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4059, "open_interest": 1169.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0396, "vega": 0.0091, "theta": -0.0146, "rho": 0.0008, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:49:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ZWS261120P00050000", "bid": 4.1, "bid_size": 13.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.3693, "open_interest": 11.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0375, "vega": 0.0088, "theta": -0.0132, "rho": -0.017, "theo": 5.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T09:43:06", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ZWS261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.7541, "open_interest": 63.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0161, "vega": 0.0044, "theta": -0.0077, "rho": 0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:31:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS261120P00052500", "bid": 6.5, "bid_size": 5.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0154, "vega": 0.0042, "theta": -0.0065, "rho": -0.0184, "theo": 7.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T12:39:29", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ZWS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9065, "open_interest": 10.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0075, "vega": 0.0023, "theta": -0.0044, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-05T13:17:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS261120P00055000", "bid": 8.8, "bid_size": 51.0, "ask": 11.6, "ask_size": 58.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0072, "vega": 0.0022, "theta": -0.0031, "rho": -0.0194, "theo": 10.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-04-28T11:21:17", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ZWS261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.0451, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0038, "vega": 0.0013, "theta": -0.0027, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-05-01T13:49:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS261120P00057500", "bid": 11.2, "bid_size": 54.0, "ask": 13.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0012, "rho": -0.0204, "theo": 12.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ZWS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 76.0, "iv": 1.3696, "open_interest": 46.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T14:51:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS261120P00060000", "bid": 14.1, "bid_size": 6.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0021, "vega": 0.0008, "theta": 0.0, "rho": -0.0213, "theo": 15.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ZWS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 55.0, "iv": 1.5545, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-05-01T13:49:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZWS261120P00065000", "bid": 18.4, "bid_size": 64.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": -0.0231, "theo": 20.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ZWS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZWS261120P00070000", "bid": 23.8, "bid_size": 10.0, "ask": 26.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0249, "theo": 25.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "ZWS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 119.0, "iv": 1.9652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "ZWS261120P00075000", "bid": 28.9, "bid_size": 4.0, "ask": 31.5, "ask_size": 43.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0267, "theo": 29.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "ZWS261218C00030000", "bid": 13.6, "bid_size": 32.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.01, "vega": 0.0101, "theta": -0.0174, "rho": 0.0082, "theo": 15.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ZWS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0087, "vega": 0.0157, "theta": -0.0162, "rho": -0.0029, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZWS261218C00032500", "bid": 11.0, "bid_size": 69.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0143, "vega": 0.0136, "theta": -0.0192, "rho": 0.0107, "theo": 12.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ZWS261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0124, "vega": 0.0196, "theta": -0.0177, "rho": -0.0038, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 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": "ZWS261218C00035000", "bid": 8.6, "bid_size": 69.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0208, "vega": 0.0195, "theta": -0.0212, "rho": 0.0137, "theo": 10.3755, "change": 0.0, "open": 0.0, "high": 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": "ZWS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.597, "open_interest": 20.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0181, "vega": 0.0247, "theta": -0.0193, "rho": -0.0052, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:31:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZWS261218C00037500", "bid": 6.2, "bid_size": 69.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.031, "vega": 0.0271, "theta": -0.0233, "rho": 0.0166, "theo": 7.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ZWS261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.4675, "open_interest": 5.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0272, "vega": 0.0315, "theta": -0.021, "rho": -0.0072, "theo": 0.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:33:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZWS261218C00040000", "bid": 3.8, "bid_size": 69.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0473, "vega": 0.0371, "theta": -0.0251, "rho": 0.0194, "theo": 5.6295, "change": 0.0, "open": 0.0, "high": 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": "ZWS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 15.0, "iv": 0.3902, "open_interest": 416.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.042, "vega": 0.0404, "theta": -0.0226, "rho": -0.0106, "theo": 0.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:26:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZWS261218C00042500", "bid": 2.2, "bid_size": 98.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.307, "open_interest": 336.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0715, "vega": 0.0491, "theta": -0.0259, "rho": 0.02, "theo": 3.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T11:08:15", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ZWS261218P00042500", "bid": 0.05, "bid_size": 13.0, "ask": 2.45, "ask_size": 66.0, "iv": 0.3901, "open_interest": 128.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.065, "vega": 0.0513, "theta": -0.0237, "rho": -0.0166, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T11:13:16", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ZWS261218C00045000", "bid": 0.9, "bid_size": 80.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.3204, "open_interest": 6.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0895, "vega": 0.0581, "theta": -0.0245, "rho": 0.0183, "theo": 1.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:28:20", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "ZWS261218P00045000", "bid": 1.05, "bid_size": 7.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0851, "vega": 0.0582, "theta": -0.0233, "rho": -0.027, "theo": 1.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ZWS261218C00047500", "bid": 0.6, "bid_size": 11.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.3341, "open_interest": 8.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0745, "vega": 0.0519, "theta": -0.0218, "rho": 0.0125, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:00:11", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ZWS261218P00047500", "bid": 2.35, "bid_size": 17.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0728, "vega": 0.0516, "theta": -0.021, "rho": -0.0386, "theo": 3.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ZWS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.4399, "open_interest": 1.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0514, "vega": 0.0411, "theta": -0.0193, "rho": 0.0083, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:11:38", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "ZWS261218P00050000", "bid": 4.3, "bid_size": 15.0, "ask": 6.4, "ask_size": 43.0, "iv": 0.2573, "open_interest": 12.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0506, "vega": 0.0408, "theta": -0.0185, "rho": -0.0466, "theo": 5.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T15:51:32", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ZWS261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0357, "vega": 0.0327, "theta": -0.0172, "rho": 0.0059, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 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": "ZWS261218P00052500", "bid": 6.6, "bid_size": 6.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0353, "vega": 0.0325, "theta": -0.0163, "rho": -0.0522, "theo": 8.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ZWS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4894, "open_interest": 40.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.026, "vega": 0.0266, "theta": -0.0155, "rho": 0.0044, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-26T14:51:21", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ZWS261218P00055000", "bid": 8.8, "bid_size": 9.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0258, "vega": 0.0264, "theta": -0.0144, "rho": -0.0567, "theo": 10.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "ZWS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0154, "vega": 0.0189, "theta": -0.013, "rho": 0.0028, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 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": "ZWS261218P00060000", "bid": 13.6, "bid_size": 47.0, "ask": 16.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0153, "vega": 0.0188, "theta": -0.0114, "rho": -0.064, "theo": 15.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ZWS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0102, "vega": 0.0143, "theta": -0.0112, "rho": 0.002, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ZWS261218P00065000", "bid": 18.2, "bid_size": 30.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0102, "vega": 0.0142, "theta": -0.0091, "rho": -0.0702, "theo": 20.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ZWS270219C00025000", "bid": 18.9, "bid_size": 44.0, "ask": 22.6, "ask_size": 2.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0058, "vega": 0.0112, "theta": -0.0043, "rho": 0.0182, "theo": 20.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "ZWS270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.7945, "open_interest": 2.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0046, "vega": 0.0179, "theta": -0.0057, "rho": -0.0049, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ZWS270219C00027500", "bid": 16.2, "bid_size": 67.0, "ask": 20.1, "ask_size": 10.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.008, "vega": 0.0174, "theta": -0.0055, "rho": 0.0281, "theo": 17.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "ZWS270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.6953, "open_interest": 3.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0065, "vega": 0.0225, "theta": -0.0065, "rho": -0.0065, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS270219C00030000", "bid": 13.7, "bid_size": 69.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.011, "vega": 0.0255, "theta": -0.0068, "rho": 0.038, "theo": 15.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ZWS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.6099, "open_interest": 1.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0091, "vega": 0.0284, "theta": -0.0074, "rho": -0.0086, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ZWS270219C00032500", "bid": 11.3, "bid_size": 69.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0147, "vega": 0.0331, "theta": -0.0077, "rho": 0.044, "theo": 12.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ZWS270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0129, "vega": 0.0359, "theta": -0.0083, "rho": -0.0116, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ZWS270219C00035000", "bid": 9.3, "bid_size": 68.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4888, "open_interest": 12.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0198, "vega": 0.044, "theta": -0.0086, "rho": 0.0536, "theo": 10.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T14:53:28", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ZWS270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 44.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0184, "vega": 0.0454, "theta": -0.0094, "rho": -0.016, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ZWS270219C00037500", "bid": 6.7, "bid_size": 69.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0269, "vega": 0.0566, "theta": -0.0097, "rho": 0.0603, "theo": 8.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ZWS270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0262, "vega": 0.0573, "theta": -0.0105, "rho": -0.0224, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "ZWS270219C00040000", "bid": 5.5, "bid_size": 42.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.037, "vega": 0.0704, "theta": -0.011, "rho": 0.064, "theo": 6.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ZWS270219P00040000", "bid": 0.7, "bid_size": 23.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.3394, "open_interest": 9.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0368, "vega": 0.0714, "theta": -0.0117, "rho": -0.0322, "theo": 1.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T13:22:14", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ZWS270219C00042500", "bid": 3.5, "bid_size": 84.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0494, "vega": 0.0853, "theta": -0.0122, "rho": 0.0613, "theo": 4.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ZWS270219P00042500", "bid": 0.85, "bid_size": 9.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.2979, "open_interest": 40.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0492, "vega": 0.0854, "theta": -0.0125, "rho": -0.0469, "theo": 1.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-28T14:53:22", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ZWS270219C00045000", "bid": 2.15, "bid_size": 58.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3485, "open_interest": 24.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0582, "vega": 0.0935, "theta": -0.0127, "rho": 0.0528, "theo": 2.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T13:11:07", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ZWS270219P00045000", "bid": 1.5, "bid_size": 15.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0579, "vega": 0.0934, "theta": -0.0127, "rho": -0.067, "theo": 2.658, "change": 0.0, "open": 0.0, "high": 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": "ZWS270219C00047500", "bid": 0.8, "bid_size": 92.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.3424, "open_interest": 21.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0567, "vega": 0.0903, "theta": -0.0124, "rho": 0.0407, "theo": 1.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "ZWS270219P00047500", "bid": 2.85, "bid_size": 13.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2493, "open_interest": 10.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0562, "vega": 0.0902, "theta": -0.0119, "rho": -0.089, "theo": 4.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-13T14:04:52", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ZWS270219C00050000", "bid": 0.05, "bid_size": 927.0, "ask": 1.95, "ask_size": 32.0, "iv": 0.2805, "open_interest": 33.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0476, "vega": 0.0805, "theta": -0.0114, "rho": 0.0297, "theo": 1.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T14:39:43", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ZWS270219P00050000", "bid": 4.6, "bid_size": 57.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.2605, "open_interest": 8.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0471, "vega": 0.0791, "theta": -0.0105, "rho": -0.1062, "theo": 6.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T11:12:26", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ZWS270219C00052500", "bid": 0.25, "bid_size": 70.0, "ask": 1.4, "ask_size": 31.0, "iv": 0.3213, "open_interest": 10.0, "volume": 1.0, "delta": 0.2033, "gamma": 0.0375, "vega": 0.0669, "theta": -0.0102, "rho": 0.022, "theo": 0.7803, "change": 0.26, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:20:18", "percent_change": 47.2727, "prev_day_close": 0.550000011920929}, {"option": "ZWS270219P00052500", "bid": 6.3, "bid_size": 70.0, "ask": 9.5, "ask_size": 57.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0375, "vega": 0.0666, "theta": -0.0091, "rho": -0.1139, "theo": 8.1566, "change": 0.0, "open": 0.0, "high": 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}, {"option": "ZWS270219C00055000", "bid": 0.2, "bid_size": 32.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.3313, "open_interest": 34.0, "volume": 1.0, "delta": 0.1527, "gamma": 0.0292, "vega": 0.0562, "theta": -0.0091, "rho": 0.0167, "theo": 0.5789, "change": 0.06, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:20:18", "percent_change": 15.0, "prev_day_close": 0.400000005960464}, {"option": "ZWS270219P00055000", "bid": 9.1, "bid_size": 39.0, "ask": 11.4, "ask_size": 50.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0299, "vega": 0.0556, "theta": -0.0078, "rho": -0.1138, "theo": 10.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ZWS270219C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.023, "vega": 0.0472, "theta": -0.0081, "rho": 0.0129, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T13:16:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ZWS270219P00057500", "bid": 11.1, "bid_size": 42.0, "ask": 14.1, "ask_size": 50.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0242, "vega": 0.0464, "theta": -0.0067, "rho": -0.1077, "theo": 12.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ZWS270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3847, "open_interest": 2.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0184, "vega": 0.0399, "theta": -0.0073, "rho": 0.0102, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-25T11:56:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ZWS270219P00060000", "bid": 13.5, "bid_size": 44.0, "ask": 16.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0199, "vega": 0.0388, "theta": -0.0056, "rho": -0.0987, "theo": 15.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "ZWS270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4608, "open_interest": 1.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0123, "vega": 0.0299, "theta": -0.0059, "rho": 0.007, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ZWS270219P00065000", "bid": 18.0, "bid_size": 64.0, "ask": 21.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0138, "vega": 0.0272, "theta": -0.0038, "rho": -0.0817, "theo": 20.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "ZWS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0087, "vega": 0.023, "theta": -0.005, "rho": 0.005, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ZWS270219P00070000", "bid": 22.7, "bid_size": 30.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0098, "vega": 0.0191, "theta": -0.0019, "rho": -0.0675, "theo": 24.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "ZWS270521C00025000", "bid": 19.0, "bid_size": 64.0, "ask": 21.8, "ask_size": 15.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.007, "vega": 0.0223, "theta": -0.0034, "rho": 0.0435, "theo": 20.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ZWS270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.6214, "open_interest": 5.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0053, "vega": 0.0308, "theta": -0.0042, "rho": -0.0123, "theo": 0.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:19:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ZWS270521C00027500", "bid": 16.5, "bid_size": 64.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0088, "vega": 0.0346, "theta": -0.0039, "rho": 0.0647, "theo": 17.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ZWS270521P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0073, "vega": 0.0396, "theta": -0.005, "rho": -0.0168, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ZWS270521C00030000", "bid": 14.6, "bid_size": 20.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.011, "vega": 0.0475, "theta": -0.0045, "rho": 0.0813, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ZWS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 44.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.01, "vega": 0.0502, "theta": -0.0059, "rho": -0.0229, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ZWS270521C00032500", "bid": 12.0, "bid_size": 69.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0142, "vega": 0.0611, "theta": -0.0056, "rho": 0.0936, "theo": 13.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "ZWS270521P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.4648, "open_interest": 14.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0135, "vega": 0.0629, "theta": -0.0068, "rho": -0.0311, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T12:02:21", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ZWS270521C00035000", "bid": 10.3, "bid_size": 9.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0184, "vega": 0.0761, "theta": -0.0069, "rho": 0.1032, "theo": 11.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ZWS270521P00035000", "bid": 0.1, "bid_size": 13.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0178, "vega": 0.0773, "theta": -0.0079, "rho": -0.042, "theo": 1.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "ZWS270521C00037500", "bid": 8.2, "bid_size": 33.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0233, "vega": 0.0918, "theta": -0.0082, "rho": 0.1093, "theo": 9.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ZWS270521P00037500", "bid": 0.1, "bid_size": 14.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.3345, "open_interest": 1.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0228, "vega": 0.0928, "theta": -0.0089, "rho": -0.0561, "theo": 1.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T11:52:10", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ZWS270521C00040000", "bid": 5.9, "bid_size": 48.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0284, "vega": 0.1067, "theta": -0.0093, "rho": 0.1105, "theo": 7.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ZWS270521P00040000", "bid": 0.85, "bid_size": 14.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.3649, "open_interest": 8.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.028, "vega": 0.1076, "theta": -0.0098, "rho": -0.0736, "theo": 2.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T10:05:57", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "ZWS270521C00042500", "bid": 4.5, "bid_size": 68.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0329, "vega": 0.119, "theta": -0.0102, "rho": 0.1095, "theo": 5.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ZWS270521P00042500", "bid": 1.05, "bid_size": 43.0, "ask": 4.7, "ask_size": 44.0, "iv": 0.3254, "open_interest": 6.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0326, "vega": 0.1198, "theta": -0.0104, "rho": -0.0933, "theo": 3.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T13:42:33", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "ZWS270521C00045000", "bid": 3.0, "bid_size": 66.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0357, "vega": 0.1267, "theta": -0.0106, "rho": 0.0983, "theo": 4.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-09-18T15:03:35", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "ZWS270521P00045000", "bid": 2.0, "bid_size": 47.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0357, "vega": 0.1268, "theta": -0.0106, "rho": -0.1152, "theo": 4.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ZWS270521C00047500", "bid": 1.9, "bid_size": 66.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0364, "vega": 0.1275, "theta": -0.0106, "rho": 0.086, "theo": 3.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ZWS270521P00047500", "bid": 3.9, "bid_size": 10.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0367, "vega": 0.1275, "theta": -0.0104, "rho": -0.1354, "theo": 5.584, "change": 0.0, "open": 0.0, "high": 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": "ZWS270521C00050000", "bid": 1.25, "bid_size": 26.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.3537, "open_interest": 6.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.035, "vega": 0.1226, "theta": -0.0102, "rho": 0.0733, "theo": 2.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:23:23", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ZWS270521P00050000", "bid": 4.9, "bid_size": 29.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0355, "vega": 0.1222, "theta": -0.0098, "rho": -0.151, "theo": 7.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ZWS270521C00052500", "bid": 0.45, "bid_size": 65.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.3502, "open_interest": 10.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0321, "vega": 0.1137, "theta": -0.0095, "rho": 0.0608, "theo": 1.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T10:17:20", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ZWS270521P00052500", "bid": 7.5, "bid_size": 17.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0329, "vega": 0.1126, "theta": -0.0089, "rho": -0.1622, "theo": 9.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ZWS270521C00055000", "bid": 0.3, "bid_size": 15.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0284, "vega": 0.1027, "theta": -0.0087, "rho": 0.0496, "theo": 1.4154, "change": 0.0, "open": 0.0, "high": 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": "ZWS270521P00055000", "bid": 9.0, "bid_size": 26.0, "ask": 12.2, "ask_size": 43.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0297, "vega": 0.1007, "theta": -0.0079, "rho": -0.1668, "theo": 11.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ZWS270521C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0247, "vega": 0.0909, "theta": -0.0078, "rho": 0.0402, "theo": 1.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ZWS270521P00057500", "bid": 11.2, "bid_size": 10.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0265, "vega": 0.0881, "theta": -0.007, "rho": -0.1653, "theo": 13.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ZWS270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.3585, "open_interest": 1.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0212, "vega": 0.0796, "theta": -0.007, "rho": 0.0325, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ZWS270521P00060000", "bid": 13.8, "bid_size": 19.0, "ask": 16.7, "ask_size": 43.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0236, "vega": 0.0756, "theta": -0.0061, "rho": -0.1584, "theo": 15.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "ZWS270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0154, "vega": 0.0615, "theta": -0.0056, "rho": 0.0219, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ZWS270521P00065000", "bid": 17.7, "bid_size": 44.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0186, "vega": 0.0519, "theta": -0.0044, "rho": -0.1298, "theo": 20.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ZWS270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0112, "vega": 0.0463, "theta": -0.0044, "rho": 0.0152, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ZWS270521P00070000", "bid": 22.7, "bid_size": 30.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0137, "vega": 0.0332, "theta": -0.0026, "rho": -0.0991, "theo": 24.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}], "symbol": "ZWS", "security_type": "stock", "exchange_id": 3, "current_price": 45.18, "price_change": 1.71, "price_change_percent": 3.9337, "bid": 43.11, "ask": 48.28, "bid_size": 900, "ask_size": 100, "open": 44.2, "high": 45.78, "low": 43.92, "close": 45.18, "prev_day_close": 43.47, "volume": 1205317, "iv30": 31.896, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415187816, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "ZWS"}