{"timestamp": "2026-11-10 02:28:38", "data": {"options": [{"option": "LAD261120C00130000", "bid": 178.6, "bid_size": 4.0, "ask": 182.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0461, "theo": 181.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.4, "last_trade_time": "2026-04-10T09:30:02", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "LAD261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 2.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0117, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 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": "LAD261120C00135000", "bid": 173.8, "bid_size": 8.0, "ask": 177.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0478, "theo": 176.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "LAD261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 2.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0021, "theta": -0.0129, "rho": -0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 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": "LAD261120C00140000", "bid": 168.6, "bid_size": 4.0, "ask": 172.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0496, "theo": 171.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "LAD261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 2.5609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0024, "theta": -0.0142, "rho": -0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-06T13:54:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120C00145000", "bid": 163.6, "bid_size": 2.0, "ask": 167.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0514, "theo": 166.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.0, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 164.549995422363}, {"option": "LAD261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 2.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0156, "rho": -0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LAD261120C00150000", "bid": 158.5, "bid_size": 9.0, "ask": 162.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0531, "theo": 161.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.599998474121}, {"option": "LAD261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 2.3624, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.003, "theta": -0.0172, "rho": -0.0002, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-03-09T09:30:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120C00155000", "bid": 153.6, "bid_size": 7.0, "ask": 157.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0008, "rho": 0.0548, "theo": 156.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "LAD261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 2.268, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0189, "rho": -0.0002, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-02-23T09:35:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120C00160000", "bid": 148.5, "bid_size": 9.0, "ask": 152.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0032, "rho": 0.0566, "theo": 151.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "LAD261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 2.1765, "open_interest": 3.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0208, "rho": -0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120C00165000", "bid": 143.7, "bid_size": 2.0, "ask": 147.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0059, "rho": 0.0583, "theo": 146.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "LAD261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 2.2118, "open_interest": 13.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0229, "rho": -0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T09:43:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120C00170000", "bid": 138.7, "bid_size": 2.0, "ask": 142.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.005, "theta": -0.0088, "rho": 0.0601, "theo": 141.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.649993896484}, {"option": "LAD261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 2.0016, "open_interest": 7.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.005, "theta": -0.0252, "rho": -0.0003, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120C00175000", "bid": 133.9, "bid_size": 5.0, "ask": 137.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0056, "theta": -0.012, "rho": 0.0618, "theo": 136.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "LAD261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 2.0336, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0278, "rho": -0.0004, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-04-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120C00180000", "bid": 129.0, "bid_size": 7.0, "ask": 132.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0154, "rho": 0.0635, "theo": 131.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "LAD261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.8363, "open_interest": 4.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0306, "rho": -0.0004, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261120C00185000", "bid": 123.6, "bid_size": 8.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0192, "rho": 0.0652, "theo": 126.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.7, "last_trade_time": "2026-11-02T09:55:58", "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "LAD261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 1.8647, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0338, "rho": -0.0005, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261120C00190000", "bid": 118.9, "bid_size": 7.0, "ask": 122.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0233, "rho": 0.0669, "theo": 121.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "LAD261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 1.6855, "open_interest": 247.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0373, "rho": -0.0006, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:52:24", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261120C00195000", "bid": 114.0, "bid_size": 10.0, "ask": 117.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0278, "rho": 0.0686, "theo": 116.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "LAD261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 1.6095, "open_interest": 5.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0413, "rho": -0.0007, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-21T15:42:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD261120C00200000", "bid": 109.0, "bid_size": 7.0, "ask": 112.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0328, "rho": 0.0703, "theo": 111.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "LAD261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 1.5352, "open_interest": 53.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0457, "rho": -0.0008, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-05-11T12:29:35", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LAD261120C00210000", "bid": 99.1, "bid_size": 5.0, "ask": 102.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.014, "theta": -0.0444, "rho": 0.0735, "theo": 101.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "LAD261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 1.3966, "open_interest": 4.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.014, "theta": -0.0562, "rho": -0.001, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-04-21T14:57:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LAD261120C00220000", "bid": 89.2, "bid_size": 9.0, "ask": 92.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0587, "rho": 0.0767, "theo": 91.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "LAD261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 1.3394, "open_interest": 127.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0694, "rho": -0.0014, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-05-28T15:20:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LAD261120C00230000", "bid": 79.3, "bid_size": 12.0, "ask": 82.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.001, "vega": 0.0243, "theta": -0.0767, "rho": 0.0796, "theo": 81.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.1, "last_trade_time": "2026-05-18T11:54:56", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "LAD261120P00230000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.9205, "open_interest": 15.0, "volume": 1.0, "delta": -0.0184, "gamma": 0.001, "vega": 0.0243, "theta": -0.0863, "rho": -0.002, "theo": 0.3152, "change": -0.4, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:37:26", "percent_change": -50.0, "prev_day_close": 0.799999989569187}, {"option": "LAD261120C00240000", "bid": 69.4, "bid_size": 8.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0014, "vega": 0.0325, "theta": -0.0994, "rho": 0.0823, "theo": 71.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-10-23T10:46:08", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "LAD261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7772, "open_interest": 18.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0014, "vega": 0.0325, "theta": -0.1079, "rho": -0.0028, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:35:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LAD261120C00250000", "bid": 59.5, "bid_size": 5.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.4573, "open_interest": 9.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.002, "vega": 0.0439, "theta": -0.1283, "rho": 0.0846, "theo": 61.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-05-15T15:53:39", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "LAD261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7066, "open_interest": 304.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.002, "vega": 0.044, "theta": -0.1358, "rho": -0.0039, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-23T09:43:22", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "LAD261120C00260000", "bid": 49.7, "bid_size": 6.0, "ask": 53.3, "ask_size": 7.0, "iv": 0.5322, "open_interest": 47.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.003, "vega": 0.0597, "theta": -0.1653, "rho": 0.0862, "theo": 52.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-07-24T09:35:58", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "LAD261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.822, "open_interest": 151.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0031, "vega": 0.0598, "theta": -0.1718, "rho": -0.0057, "theo": 0.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-29T09:44:49", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "LAD261120C00270000", "bid": 40.2, "bid_size": 12.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.5108, "open_interest": 58.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0046, "vega": 0.0818, "theta": -0.2126, "rho": 0.0866, "theo": 42.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-23T14:29:57", "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "LAD261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.6854, "open_interest": 359.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0046, "vega": 0.0819, "theta": -0.2183, "rho": -0.0085, "theo": 1.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:41:00", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "LAD261120C00280000", "bid": 31.2, "bid_size": 10.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.4784, "open_interest": 24.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0069, "vega": 0.112, "theta": -0.2718, "rho": 0.0851, "theo": 33.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-11-06T11:10:28", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "LAD261120P00280000", "bid": 0.85, "bid_size": 8.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.5073, "open_interest": 97.0, "volume": 1.0, "delta": -0.126, "gamma": 0.0069, "vega": 0.1124, "theta": -0.2767, "rho": -0.013, "theo": 1.9182, "change": -1.45, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:15:27", "percent_change": -51.7857, "prev_day_close": 2.79999989271164}, {"option": "LAD261120C00290000", "bid": 22.5, "bid_size": 10.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.4632, "open_interest": 80.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0102, "vega": 0.1505, "theta": -0.341, "rho": 0.0802, "theo": 24.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-02T13:35:08", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "LAD261120P00290000", "bid": 1.85, "bid_size": 15.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.5048, "open_interest": 87.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0102, "vega": 0.1508, "theta": -0.3455, "rho": -0.0198, "theo": 3.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:53:10", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "LAD261120C00300000", "bid": 14.4, "bid_size": 9.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.4381, "open_interest": 88.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.014, "vega": 0.1908, "theta": -0.4083, "rho": 0.0705, "theo": 16.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-11-04T15:37:27", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "LAD261120P00300000", "bid": 4.1, "bid_size": 21.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.4558, "open_interest": 35.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0141, "vega": 0.1911, "theta": -0.4125, "rho": -0.0301, "theo": 5.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T12:43:59", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "LAD261120C00310000", "bid": 9.5, "bid_size": 10.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.4661, "open_interest": 134.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0163, "vega": 0.2146, "theta": -0.446, "rho": 0.0558, "theo": 10.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T15:10:22", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "LAD261120P00310000", "bid": 7.9, "bid_size": 17.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.4532, "open_interest": 23.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0165, "vega": 0.2146, "theta": -0.4498, "rho": -0.0434, "theo": 9.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.32, "last_trade_time": "2026-10-21T15:07:57", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "LAD261120C00320000", "bid": 4.9, "bid_size": 21.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.4669, "open_interest": 145.0, "volume": 1.0, "delta": 0.3802, "gamma": 0.0154, "vega": 0.2058, "theta": -0.4322, "rho": 0.0398, "theo": 6.1984, "change": -1.2, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:23:12", "percent_change": -16.6667, "prev_day_close": 7.19999980926514}, {"option": "LAD261120P00320000", "bid": 13.9, "bid_size": 15.0, "ask": 16.1, "ask_size": 19.0, "iv": 0.4572, "open_interest": 36.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0156, "vega": 0.2045, "theta": -0.435, "rho": -0.0535, "theo": 14.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-29T15:59:57", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "LAD261120C00330000", "bid": 2.3, "bid_size": 15.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.4844, "open_interest": 17.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0124, "vega": 0.1745, "theta": -0.3812, "rho": 0.0269, "theo": 3.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T12:26:39", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LAD261120P00330000", "bid": 20.8, "bid_size": 10.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.4531, "open_interest": 3.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0126, "vega": 0.1715, "theta": -0.3834, "rho": -0.0592, "theo": 22.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-25T12:29:36", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "LAD261120C00340000", "bid": 0.5, "bid_size": 15.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.501, "open_interest": 17.0, "volume": 1.0, "delta": 0.1742, "gamma": 0.0092, "vega": 0.1393, "theta": -0.3206, "rho": 0.0182, "theo": 2.4564, "change": -0.95, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:53:33", "percent_change": -32.7586, "prev_day_close": 2.90000000596046}, {"option": "LAD261120P00340000", "bid": 29.3, "bid_size": 11.0, "ask": 32.3, "ask_size": 12.0, "iv": 0.476, "open_interest": 2.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0094, "vega": 0.1355, "theta": -0.3229, "rho": -0.0609, "theo": 31.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-07-23T15:51:20", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "LAD261120C00350000", "bid": 0.05, "bid_size": 14.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.5814, "open_interest": 11.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0067, "vega": 0.1093, "theta": -0.2652, "rho": 0.0126, "theo": 1.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T12:24:20", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LAD261120P00350000", "bid": 38.6, "bid_size": 9.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.5002, "open_interest": 8.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0069, "vega": 0.105, "theta": -0.268, "rho": -0.0596, "theo": 40.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.81, "last_trade_time": "2026-09-24T10:22:01", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "LAD261120C00360000", "bid": 0.5, "bid_size": 1.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.682, "open_interest": 16.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0049, "vega": 0.0858, "theta": -0.2191, "rho": 0.009, "theo": 1.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:25:28", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LAD261120P00360000", "bid": 48.2, "bid_size": 8.0, "ask": 51.2, "ask_size": 12.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0051, "vega": 0.0797, "theta": -0.2221, "rho": -0.0556, "theo": 50.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.75, "last_trade_time": "2026-09-24T09:38:49", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "LAD261120C00370000", "bid": 0.05, "bid_size": 12.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.7424, "open_interest": 54.0, "volume": 1.0, "delta": 0.0639, "gamma": 0.0037, "vega": 0.0679, "theta": -0.1819, "rho": 0.0066, "theo": 0.8774, "change": -1.45, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:12:16", "percent_change": -78.3784, "prev_day_close": 1.85000002384186}, {"option": "LAD261120P00370000", "bid": 58.0, "bid_size": 6.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.6206, "open_interest": 2.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0038, "vega": 0.0601, "theta": -0.1842, "rho": -0.0492, "theo": 59.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-10-23T10:46:08", "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "LAD261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.5618, "open_interest": 14.0, "volume": 1.0, "delta": 0.0482, "gamma": 0.0028, "vega": 0.0543, "theta": -0.1521, "rho": 0.005, "theo": 0.6665, "change": -1.4, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:47:02", "percent_change": -77.7778, "prev_day_close": 1.79999995231628}, {"option": "LAD261120P00380000", "bid": 67.9, "bid_size": 7.0, "ask": 71.3, "ask_size": 12.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0029, "vega": 0.047, "theta": -0.1539, "rho": -0.0469, "theo": 69.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-08-07T15:39:41", "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "LAD261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.835, "open_interest": 7.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0021, "vega": 0.044, "theta": -0.1282, "rho": 0.0038, "theo": 0.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-24T12:11:23", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LAD261120P00390000", "bid": 77.9, "bid_size": 7.0, "ask": 80.8, "ask_size": 12.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0023, "vega": 0.035, "theta": -0.1277, "rho": -0.038, "theo": 79.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "LAD261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.9056, "open_interest": 52.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0017, "vega": 0.0361, "theta": -0.109, "rho": 0.003, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-10T09:38:54", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LAD261120P00400000", "bid": 87.9, "bid_size": 8.0, "ask": 91.5, "ask_size": 8.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0018, "vega": 0.0263, "theta": -0.1074, "rho": -0.0297, "theo": 89.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.97, "last_trade_time": "2026-07-29T11:40:47", "percent_change": 0.0, "prev_day_close": 90.8999977111816}, {"option": "LAD261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.9733, "open_interest": 1.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0013, "vega": 0.0298, "theta": -0.0933, "rho": 0.0024, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-25T11:48:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LAD261120P00410000", "bid": 97.9, "bid_size": 8.0, "ask": 101.5, "ask_size": 8.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0015, "vega": 0.0196, "theta": -0.086, "rho": -0.0275, "theo": 99.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.6, "last_trade_time": "2026-01-05T15:39:05", "percent_change": 0.0, "prev_day_close": 100.899997711182}, {"option": "LAD261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.0383, "open_interest": 5.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0011, "vega": 0.025, "theta": -0.0805, "rho": 0.0019, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:24:10", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD261120P00420000", "bid": 107.9, "bid_size": 8.0, "ask": 111.5, "ask_size": 8.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0012, "vega": 0.0124, "theta": -0.0737, "rho": -0.017, "theo": 109.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.4, "last_trade_time": "2025-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "LAD261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.1008, "open_interest": 3.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0009, "vega": 0.021, "theta": -0.0698, "rho": 0.0016, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-08-17T13:24:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LAD261120P00430000", "bid": 117.9, "bid_size": 6.0, "ask": 121.5, "ask_size": 7.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0009, "vega": 0.009, "theta": -0.0619, "rho": -0.015, "theo": 119.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "LAD261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.1611, "open_interest": 1.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0007, "vega": 0.0179, "theta": -0.061, "rho": 0.0013, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-22T09:30:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LAD261120P00440000", "bid": 127.9, "bid_size": 6.0, "ask": 131.3, "ask_size": 4.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0007, "vega": 0.0074, "theta": -0.0513, "rho": -0.0095, "theo": 129.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "LAD261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.2194, "open_interest": 3.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0006, "vega": 0.0154, "theta": -0.0536, "rho": 0.0011, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-31T09:59:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD261120P00450000", "bid": 137.9, "bid_size": 6.0, "ask": 141.5, "ask_size": 8.0, "iv": 1.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0493, "rho": -0.004, "theo": 139.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "LAD261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0005, "vega": 0.0133, "theta": -0.0473, "rho": 0.0009, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LAD261120P00460000", "bid": 147.9, "bid_size": 8.0, "ask": 151.0, "ask_size": 2.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0462, "rho": -0.0036, "theo": 149.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.2, "last_trade_time": "2026-10-16T09:52:30", "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "LAD261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.3304, "open_interest": 2.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0115, "theta": -0.042, "rho": 0.0008, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-03T09:32:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD261120P00470000", "bid": 157.9, "bid_size": 8.0, "ask": 161.5, "ask_size": 8.0, "iv": 1.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0437, "rho": -0.0034, "theo": 159.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.800003051758}, {"option": "LAD261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 1.4539, "open_interest": 3.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.01, "theta": -0.0374, "rho": 0.0007, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:12:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LAD261120P00480000", "bid": 167.9, "bid_size": 10.0, "ask": 171.5, "ask_size": 8.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 169.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.850006103516}, {"option": "LAD261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0335, "rho": 0.0006, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LAD261120P00490000", "bid": 177.9, "bid_size": 10.0, "ask": 181.5, "ask_size": 8.0, "iv": 1.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 179.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.900001525879}, {"option": "LAD261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0301, "rho": 0.0005, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LAD261120P00500000", "bid": 187.9, "bid_size": 8.0, "ask": 191.4, "ask_size": 7.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 189.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.800003051758}, {"option": "LAD261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.5804, "open_interest": 1.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0245, "rho": 0.0004, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-01-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD261120P00520000", "bid": 207.9, "bid_size": 7.0, "ask": 211.5, "ask_size": 8.0, "iv": 1.4672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 209.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.900001525879}, {"option": "LAD261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0222, "rho": 0.0003, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD261120P00530000", "bid": 217.9, "bid_size": 11.0, "ask": 221.5, "ask_size": 8.0, "iv": 1.512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 219.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.75}, {"option": "LAD261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0202, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LAD261120P00540000", "bid": 227.9, "bid_size": 10.0, "ask": 231.0, "ask_size": 7.0, "iv": 1.4526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 229.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.900001525879}, {"option": "LAD261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0185, "rho": 0.0003, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD261120P00550000", "bid": 237.9, "bid_size": 8.0, "ask": 241.5, "ask_size": 8.0, "iv": 1.5986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 239.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.850006103516}, {"option": "LAD261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.004, "theta": -0.0169, "rho": 0.0002, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LAD261120P00560000", "bid": 247.9, "bid_size": 8.0, "ask": 251.5, "ask_size": 8.0, "iv": 1.6404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 249.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.850006103516}, {"option": "LAD261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0155, "rho": 0.0002, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": "LAD261120P00570000", "bid": 257.9, "bid_size": 8.0, "ask": 261.5, "ask_size": 8.0, "iv": 1.6814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 259.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.850006103516}, {"option": "LAD261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.8403, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0143, "rho": 0.0002, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-30T09:38:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261120P00580000", "bid": 267.9, "bid_size": 11.0, "ask": 271.5, "ask_size": 8.0, "iv": 1.7214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 269.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.900009155273}, {"option": "LAD261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.9658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.003, "theta": -0.0131, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "LAD261120P00590000", "bid": 277.9, "bid_size": 8.0, "ask": 281.5, "ask_size": 8.0, "iv": 1.7606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 279.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.900009155273}, {"option": "LAD261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.0059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0121, "rho": 0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "LAD261120P00600000", "bid": 287.9, "bid_size": 8.0, "ask": 291.5, "ask_size": 8.0, "iv": 1.799, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 289.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.900009155273}, {"option": "LAD261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.0451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0112, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "LAD261120P00610000", "bid": 297.9, "bid_size": 8.0, "ask": 301.5, "ask_size": 8.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 299.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.900009155273}, {"option": "LAD261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.9947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0104, "rho": 0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 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": "LAD261120P00620000", "bid": 307.9, "bid_size": 8.0, "ask": 311.5, "ask_size": 8.0, "iv": 1.8736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 309.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.900009155273}, {"option": "LAD261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.0313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0097, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "LAD261120P00630000", "bid": 317.9, "bid_size": 8.0, "ask": 321.5, "ask_size": 8.0, "iv": 1.9098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 319.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.800003051758}, {"option": "LAD261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.0671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.002, "theta": -0.009, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LAD261120P00640000", "bid": 327.9, "bid_size": 8.0, "ask": 331.5, "ask_size": 8.0, "iv": 1.9454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 329.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.75}, {"option": "LAD261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0084, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "LAD261120P00650000", "bid": 337.9, "bid_size": 8.0, "ask": 341.5, "ask_size": 8.0, "iv": 1.9804, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 339.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.900009155273}, {"option": "LAD261218C00145000", "bid": 164.1, "bid_size": 1.0, "ask": 168.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.025, "theta": -0.0163, "rho": 0.1584, "theo": 166.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.049995422363}, {"option": "LAD261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0251, "theta": -0.0328, "rho": -0.0033, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LAD261218C00150000", "bid": 159.5, "bid_size": 2.0, "ask": 163.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0273, "theta": -0.0188, "rho": 0.1636, "theo": 161.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.5, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 160.099998474121}, {"option": "LAD261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 1.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0274, "theta": -0.0348, "rho": -0.0037, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218C00155000", "bid": 154.5, "bid_size": 2.0, "ask": 158.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0299, "theta": -0.0214, "rho": 0.1688, "theo": 157.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-04-29T09:58:03", "percent_change": 0.0, "prev_day_close": 155.150001525879}, {"option": "LAD261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 1.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.0299, "theta": -0.0369, "rho": -0.0041, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LAD261218C00160000", "bid": 149.5, "bid_size": 2.0, "ask": 153.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.0326, "theta": -0.0242, "rho": 0.1739, "theo": 152.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.150001525879}, {"option": "LAD261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 1.1658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0003, "vega": 0.0327, "theta": -0.0392, "rho": -0.0045, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218C00165000", "bid": 144.5, "bid_size": 1.0, "ask": 148.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0356, "theta": -0.0271, "rho": 0.179, "theo": 147.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "LAD261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 1.1185, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0004, "vega": 0.0357, "theta": -0.0416, "rho": -0.005, "theo": 0.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T09:43:53", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218C00170000", "bid": 139.5, "bid_size": 2.0, "ask": 143.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0004, "vega": 0.039, "theta": -0.0301, "rho": 0.1841, "theo": 142.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "LAD261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0391, "theta": -0.0441, "rho": -0.0055, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218C00175000", "bid": 134.5, "bid_size": 2.0, "ask": 138.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0005, "vega": 0.0426, "theta": -0.0333, "rho": 0.189, "theo": 137.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "LAD261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 1.028, "open_interest": 2.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0005, "vega": 0.0427, "theta": -0.0468, "rho": -0.0061, "theo": 0.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T09:43:53", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218C00180000", "bid": 129.5, "bid_size": 2.0, "ask": 133.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0005, "vega": 0.0466, "theta": -0.0366, "rho": 0.1939, "theo": 132.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.349998474121}, {"option": "LAD261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 16.0, "iv": 1.0019, "open_interest": 4.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0005, "vega": 0.0467, "theta": -0.0497, "rho": -0.0068, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T09:43:53", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218C00185000", "bid": 124.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0006, "vega": 0.0509, "theta": -0.0402, "rho": 0.1987, "theo": 127.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.6, "last_trade_time": "2026-11-04T11:45:34", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "LAD261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.9456, "open_interest": 2.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0006, "vega": 0.051, "theta": -0.0528, "rho": -0.0075, "theo": 0.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T09:43:53", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218C00190000", "bid": 119.5, "bid_size": 2.0, "ask": 123.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0007, "vega": 0.0557, "theta": -0.0439, "rho": 0.2034, "theo": 122.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-04-28T15:56:00", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "LAD261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.9041, "open_interest": 40.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0007, "vega": 0.056, "theta": -0.056, "rho": -0.0082, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-05-18T11:45:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LAD261218C00195000", "bid": 114.7, "bid_size": 2.0, "ask": 118.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0007, "vega": 0.0609, "theta": -0.0478, "rho": 0.208, "theo": 117.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.6, "last_trade_time": "2026-04-28T15:56:00", "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "LAD261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.8791, "open_interest": 1.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0007, "vega": 0.0611, "theta": -0.0595, "rho": -0.0092, "theo": 0.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-05-15T15:53:32", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LAD261218C00200000", "bid": 109.8, "bid_size": 2.0, "ask": 113.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0008, "vega": 0.0668, "theta": -0.052, "rho": 0.2125, "theo": 112.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.77, "last_trade_time": "2026-07-27T14:15:27", "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "LAD261218P00200000", "bid": 0.05, "bid_size": 8.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.8826, "open_interest": 9.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0008, "vega": 0.0668, "theta": -0.0632, "rho": -0.0102, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T09:44:35", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "LAD261218C00210000", "bid": 100.1, "bid_size": 7.0, "ask": 103.8, "ask_size": 8.0, "iv": 0.4822, "open_interest": 4.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0011, "vega": 0.08, "theta": -0.0611, "rho": 0.2211, "theo": 102.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.5, "last_trade_time": "2026-10-30T14:59:14", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "LAD261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.8041, "open_interest": 1.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0011, "vega": 0.0805, "theta": -0.0714, "rho": -0.0126, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-06-12T14:36:22", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "LAD261218C00220000", "bid": 90.4, "bid_size": 7.0, "ask": 94.0, "ask_size": 7.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0014, "vega": 0.0963, "theta": -0.0713, "rho": 0.2288, "theo": 93.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "LAD261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0014, "vega": 0.0965, "theta": -0.0807, "rho": -0.0158, "theo": 1.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LAD261218C00230000", "bid": 80.5, "bid_size": 10.0, "ask": 84.3, "ask_size": 7.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0018, "vega": 0.1159, "theta": -0.0828, "rho": 0.2356, "theo": 83.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "LAD261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.6165, "open_interest": 3.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0018, "vega": 0.1163, "theta": -0.0913, "rho": -0.0197, "theo": 1.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T15:51:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LAD261218C00240000", "bid": 70.8, "bid_size": 10.0, "ask": 74.6, "ask_size": 11.0, "iv": 0.4626, "open_interest": 3.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0023, "vega": 0.1399, "theta": -0.0957, "rho": 0.241, "theo": 74.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-29T10:00:14", "percent_change": 0.0, "prev_day_close": 71.8000030517578}, {"option": "LAD261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.5959, "open_interest": 63.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0023, "vega": 0.1403, "theta": -0.1033, "rho": -0.025, "theo": 2.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-10-27T11:33:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261218C00250000", "bid": 61.2, "bid_size": 3.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.4335, "open_interest": 17.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.003, "vega": 0.169, "theta": -0.1101, "rho": 0.2445, "theo": 64.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-10-12T10:09:15", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "LAD261218P00250000", "bid": 0.1, "bid_size": 14.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.5262, "open_interest": 9.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.003, "vega": 0.1695, "theta": -0.1169, "rho": -0.032, "theo": 2.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T14:03:03", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "LAD261218C00260000", "bid": 52.4, "bid_size": 8.0, "ask": 55.8, "ask_size": 5.0, "iv": 0.4415, "open_interest": 202.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0038, "vega": 0.2037, "theta": -0.1261, "rho": 0.2454, "theo": 55.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.4, "last_trade_time": "2026-05-26T10:40:39", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "LAD261218P00260000", "bid": 0.6, "bid_size": 15.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4874, "open_interest": 6770.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0038, "vega": 0.2042, "theta": -0.1321, "rho": -0.0411, "theo": 3.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T14:25:56", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "LAD261218C00270000", "bid": 43.7, "bid_size": 8.0, "ask": 46.7, "ask_size": 10.0, "iv": 0.4244, "open_interest": 3.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0049, "vega": 0.2445, "theta": -0.1434, "rho": 0.2427, "theo": 46.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-05-15T15:54:48", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "LAD261218P00270000", "bid": 1.55, "bid_size": 13.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.4462, "open_interest": 1218.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.005, "vega": 0.2452, "theta": -0.1487, "rho": -0.0533, "theo": 4.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-27T12:16:41", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LAD261218C00280000", "bid": 35.0, "bid_size": 8.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.4035, "open_interest": 23.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0063, "vega": 0.2904, "theta": -0.1615, "rho": 0.235, "theo": 37.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-05T15:06:41", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "LAD261218P00280000", "bid": 3.4, "bid_size": 13.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.4233, "open_interest": 329.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0063, "vega": 0.2913, "theta": -0.1661, "rho": -0.0692, "theo": 5.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-28T11:42:55", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "LAD261218C00290000", "bid": 27.5, "bid_size": 10.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.3932, "open_interest": 54.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0078, "vega": 0.3377, "theta": -0.1787, "rho": 0.2209, "theo": 29.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-28T14:08:27", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "LAD261218P00290000", "bid": 5.8, "bid_size": 13.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.4062, "open_interest": 351.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0078, "vega": 0.3387, "theta": -0.1829, "rho": -0.0895, "theo": 7.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-29T10:31:04", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "LAD261218C00300000", "bid": 21.0, "bid_size": 12.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.3932, "open_interest": 353.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0091, "vega": 0.3785, "theta": -0.1928, "rho": 0.1998, "theo": 22.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-02T15:57:04", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "LAD261218P00300000", "bid": 8.7, "bid_size": 18.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.3997, "open_interest": 209.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0092, "vega": 0.3792, "theta": -0.1966, "rho": -0.1143, "theo": 10.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-26T12:42:40", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "LAD261218C00310000", "bid": 16.0, "bid_size": 5.0, "ask": 19.3, "ask_size": 19.0, "iv": 0.407, "open_interest": 197.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.01, "vega": 0.4024, "theta": -0.2007, "rho": 0.1727, "theo": 16.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-29T15:47:21", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "LAD261218P00310000", "bid": 13.4, "bid_size": 11.0, "ask": 17.3, "ask_size": 17.0, "iv": 0.4058, "open_interest": 26.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.0101, "vega": 0.4023, "theta": -0.2042, "rho": -0.1414, "theo": 14.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-04T15:37:13", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "LAD261218C00320000", "bid": 11.3, "bid_size": 10.0, "ask": 14.9, "ask_size": 19.0, "iv": 0.4049, "open_interest": 144.0, "volume": 0.0, "delta": 0.451, "gamma": 0.01, "vega": 0.4025, "theta": -0.2005, "rho": 0.1431, "theo": 12.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-05T15:54:32", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "LAD261218P00320000", "bid": 19.0, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.4022, "open_interest": 6.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0102, "vega": 0.4001, "theta": -0.204, "rho": -0.1642, "theo": 20.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.21, "last_trade_time": "2026-10-21T15:35:16", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "LAD261218C00330000", "bid": 8.4, "bid_size": 12.0, "ask": 10.9, "ask_size": 28.0, "iv": 0.4079, "open_interest": 75.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0093, "vega": 0.3811, "theta": -0.1932, "rho": 0.1154, "theo": 9.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T13:31:14", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "LAD261218P00330000", "bid": 25.4, "bid_size": 11.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0095, "vega": 0.3764, "theta": -0.1966, "rho": -0.1831, "theo": 26.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "LAD261218C00340000", "bid": 4.7, "bid_size": 14.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.4026, "open_interest": 12.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0082, "vega": 0.3473, "theta": -0.1814, "rho": 0.0921, "theo": 6.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-05T15:54:32", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "LAD261218P00340000", "bid": 32.7, "bid_size": 6.0, "ask": 36.8, "ask_size": 8.0, "iv": 0.4089, "open_interest": 452.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0084, "vega": 0.3388, "theta": -0.1847, "rho": -0.1948, "theo": 34.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-09-11T15:40:31", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "LAD261218C00350000", "bid": 2.8, "bid_size": 14.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.4063, "open_interest": 196.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.007, "vega": 0.3095, "theta": -0.1676, "rho": 0.0736, "theo": 5.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T14:03:46", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "LAD261218P00350000", "bid": 41.2, "bid_size": 7.0, "ask": 44.7, "ask_size": 6.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0072, "vega": 0.297, "theta": -0.1707, "rho": -0.1975, "theo": 43.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "LAD261218C00360000", "bid": 1.45, "bid_size": 13.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.416, "open_interest": 11.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0059, "vega": 0.2728, "theta": -0.1536, "rho": 0.0594, "theo": 4.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-06-02T13:48:57", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LAD261218P00360000", "bid": 50.0, "bid_size": 10.0, "ask": 53.1, "ask_size": 6.0, "iv": 0.4199, "open_interest": 80.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0062, "vega": 0.2564, "theta": -0.1563, "rho": -0.1922, "theo": 52.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-03T12:33:03", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "LAD261218C00370000", "bid": 0.6, "bid_size": 22.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.4329, "open_interest": 79.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0049, "vega": 0.2397, "theta": -0.1403, "rho": 0.0484, "theo": 3.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T10:42:35", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "LAD261218P00370000", "bid": 59.2, "bid_size": 6.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.4378, "open_interest": 60.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0052, "vega": 0.2205, "theta": -0.1426, "rho": -0.1881, "theo": 61.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-08-25T15:43:07", "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "LAD261218C00380000", "bid": 0.15, "bid_size": 13.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.4382, "open_interest": 7.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0042, "vega": 0.2108, "theta": -0.1281, "rho": 0.04, "theo": 2.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-19T09:55:49", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LAD261218P00380000", "bid": 68.7, "bid_size": 6.0, "ask": 71.8, "ask_size": 5.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0044, "vega": 0.1893, "theta": -0.1297, "rho": -0.1762, "theo": 70.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "LAD261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0035, "vega": 0.1857, "theta": -0.117, "rho": 0.0334, "theo": 2.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "LAD261218P00390000", "bid": 78.3, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0038, "vega": 0.1604, "theta": -0.1188, "rho": -0.1719, "theo": 80.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "LAD261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.5016, "open_interest": 68.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.003, "vega": 0.1643, "theta": -0.1071, "rho": 0.0282, "theo": 1.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T09:37:56", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "LAD261218P00400000", "bid": 88.1, "bid_size": 8.0, "ask": 91.2, "ask_size": 7.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0033, "vega": 0.1356, "theta": -0.109, "rho": -0.1512, "theo": 90.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.96, "last_trade_time": "2026-08-06T09:57:18", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "LAD261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0026, "vega": 0.1459, "theta": -0.0982, "rho": 0.0241, "theo": 1.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "LAD261218P00410000", "bid": 97.9, "bid_size": 4.0, "ask": 101.5, "ask_size": 8.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0029, "vega": 0.1139, "theta": -0.1002, "rho": -0.1458, "theo": 99.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.54, "last_trade_time": "2026-07-30T12:55:45", "percent_change": 0.0, "prev_day_close": 100.949996948242}, {"option": "LAD261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.5631, "open_interest": 1.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0022, "vega": 0.1302, "theta": -0.0904, "rho": 0.0207, "theo": 1.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-07-15T14:39:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261218P00420000", "bid": 107.9, "bid_size": 1.0, "ask": 111.5, "ask_size": 2.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0025, "vega": 0.0973, "theta": -0.0932, "rho": -0.1316, "theo": 109.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.55, "last_trade_time": "2026-07-29T12:51:55", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "LAD261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.6237, "open_interest": 1.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0019, "vega": 0.1166, "theta": -0.0833, "rho": 0.0179, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T09:36:48", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LAD261218P00430000", "bid": 117.9, "bid_size": 1.0, "ask": 121.5, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0022, "vega": 0.0768, "theta": -0.0851, "rho": -0.1145, "theo": 119.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "LAD261218C00440000", "bid": 0.05, "bid_size": 6.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.6255, "open_interest": 2.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0017, "vega": 0.105, "theta": -0.077, "rho": 0.0157, "theo": 1.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-16T10:54:31", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LAD261218P00440000", "bid": 127.9, "bid_size": 1.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.002, "vega": 0.0665, "theta": -0.0774, "rho": -0.099, "theo": 129.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "LAD261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.6525, "open_interest": 1.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0015, "vega": 0.0948, "theta": -0.0713, "rho": 0.0138, "theo": 1.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LAD261218P00450000", "bid": 137.9, "bid_size": 1.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0018, "vega": 0.0538, "theta": -0.0752, "rho": -0.0847, "theo": 139.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "LAD261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0013, "vega": 0.0859, "theta": -0.0662, "rho": 0.0122, "theo": 0.8958, "change": 0.0, "open": 0.0, "high": 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": "LAD261218P00460000", "bid": 147.9, "bid_size": 1.0, "ask": 151.5, "ask_size": 2.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0016, "vega": 0.0404, "theta": -0.0672, "rho": -0.0474, "theo": 149.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "LAD261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0012, "vega": 0.0782, "theta": -0.0617, "rho": 0.0109, "theo": 0.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LAD261218P00470000", "bid": 157.9, "bid_size": 1.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0013, "vega": 0.0257, "theta": -0.0682, "rho": -0.0467, "theo": 159.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "LAD261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.001, "vega": 0.0714, "theta": -0.0575, "rho": 0.0097, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LAD261218P00480000", "bid": 167.9, "bid_size": 1.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.001, "vega": 0.0206, "theta": -0.0602, "rho": -0.0356, "theo": 169.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "LAD261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0009, "vega": 0.0653, "theta": -0.0538, "rho": 0.0087, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LAD261218P00490000", "bid": 177.9, "bid_size": 1.0, "ask": 181.5, "ask_size": 2.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0008, "vega": 0.0164, "theta": -0.0452, "rho": -0.0303, "theo": 179.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "LAD261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.7872, "open_interest": 1.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0008, "vega": 0.06, "theta": -0.0504, "rho": 0.0079, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-07-30T15:52:49", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "LAD261218P00500000", "bid": 187.9, "bid_size": 1.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.0124, "theta": -0.0342, "rho": -0.0239, "theo": 189.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "LAD261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0007, "vega": 0.0511, "theta": -0.0444, "rho": 0.0065, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LAD261218P00520000", "bid": 207.9, "bid_size": 1.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 209.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.899993896484}, {"option": "LAD261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0006, "vega": 0.0472, "theta": -0.0418, "rho": 0.0059, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LAD261218P00530000", "bid": 217.9, "bid_size": 1.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 219.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "LAD261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0006, "vega": 0.0438, "theta": -0.0394, "rho": 0.0054, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD261218P00540000", "bid": 227.9, "bid_size": 1.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 229.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "LAD261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0005, "vega": 0.0408, "theta": -0.0372, "rho": 0.005, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD261218P00550000", "bid": 237.9, "bid_size": 1.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 239.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "LAD261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0005, "vega": 0.038, "theta": -0.0352, "rho": 0.0046, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LAD261218P00560000", "bid": 247.9, "bid_size": 1.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 249.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "LAD261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0004, "vega": 0.0355, "theta": -0.0333, "rho": 0.0042, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LAD261218P00570000", "bid": 257.9, "bid_size": 1.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 259.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "LAD261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.9738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0004, "vega": 0.0331, "theta": -0.0316, "rho": 0.0039, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LAD261218P00580000", "bid": 267.9, "bid_size": 1.0, "ask": 271.5, "ask_size": 2.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 269.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "LAD261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0004, "vega": 0.031, "theta": -0.03, "rho": 0.0036, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD261218P00590000", "bid": 277.9, "bid_size": 1.0, "ask": 281.5, "ask_size": 2.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 279.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "LAD261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0003, "vega": 0.0291, "theta": -0.0285, "rho": 0.0034, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD261218P00600000", "bid": 287.9, "bid_size": 1.0, "ask": 291.5, "ask_size": 2.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 289.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "LAD261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.0826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0003, "vega": 0.0274, "theta": -0.0271, "rho": 0.0031, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD261218P00610000", "bid": 297.9, "bid_size": 1.0, "ask": 301.5, "ask_size": 2.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 299.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "LAD261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0003, "vega": 0.0258, "theta": -0.0258, "rho": 0.0029, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD261218P00620000", "bid": 307.9, "bid_size": 1.0, "ask": 311.5, "ask_size": 2.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 309.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.5, "last_trade_time": "2026-08-06T09:30:36", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "LAD261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0003, "vega": 0.0243, "theta": -0.0246, "rho": 0.0027, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218P00630000", "bid": 317.9, "bid_size": 1.0, "ask": 321.5, "ask_size": 2.0, "iv": 1.1182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 319.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.79, "last_trade_time": "2026-10-16T10:46:36", "percent_change": 0.0, "prev_day_close": 321.0}, {"option": "LAD261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0003, "vega": 0.023, "theta": -0.0235, "rho": 0.0025, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD261218P00640000", "bid": 327.9, "bid_size": 1.0, "ask": 331.5, "ask_size": 2.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 329.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.4, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 330.899993896484}, {"option": "LAD261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0002, "vega": 0.0217, "theta": -0.0224, "rho": 0.0024, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD261218P00650000", "bid": 337.9, "bid_size": 1.0, "ask": 341.5, "ask_size": 2.0, "iv": 1.1595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 339.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "LAD270115C00200000", "bid": 111.0, "bid_size": 1.0, "ask": 114.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0006, "vega": 0.0589, "theta": -0.0091, "rho": 0.3687, "theo": 113.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "LAD270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0006, "vega": 0.0594, "theta": -0.0222, "rho": -0.0106, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LAD270115C00210000", "bid": 101.0, "bid_size": 2.0, "ask": 104.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0009, "vega": 0.0798, "theta": -0.0171, "rho": 0.3828, "theo": 103.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "LAD270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0009, "vega": 0.0807, "theta": -0.0291, "rho": -0.0152, "theo": 0.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LAD270115C00220000", "bid": 91.5, "bid_size": 11.0, "ask": 95.1, "ask_size": 10.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0012, "vega": 0.1069, "theta": -0.0268, "rho": 0.3949, "theo": 93.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "LAD270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0012, "vega": 0.108, "theta": -0.0378, "rho": -0.0216, "theo": 0.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LAD270115C00230000", "bid": 82.0, "bid_size": 8.0, "ask": 85.6, "ask_size": 7.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0017, "vega": 0.1411, "theta": -0.0384, "rho": 0.4043, "theo": 84.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "LAD270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0017, "vega": 0.1419, "theta": -0.0484, "rho": -0.0304, "theo": 1.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LAD270115C00240000", "bid": 73.0, "bid_size": 7.0, "ask": 76.2, "ask_size": 12.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0022, "vega": 0.1831, "theta": -0.0521, "rho": 0.4101, "theo": 75.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "LAD270115P00240000", "bid": 0.2, "bid_size": 17.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0023, "vega": 0.184, "theta": -0.0611, "rho": -0.0422, "theo": 2.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LAD270115C00250000", "bid": 64.0, "bid_size": 7.0, "ask": 67.2, "ask_size": 7.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0029, "vega": 0.2327, "theta": -0.0676, "rho": 0.4114, "theo": 66.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "LAD270115P00250000", "bid": 1.0, "bid_size": 17.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.4237, "open_interest": 0.0, "volume": 1.0, "delta": -0.0991, "gamma": 0.003, "vega": 0.2338, "theta": -0.0757, "rho": -0.0579, "theo": 2.9268, "change": -0.56, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T15:52:29", "percent_change": -18.3607, "prev_day_close": 3.04999995231628}, {"option": "LAD270115C00260000", "bid": 55.2, "bid_size": 12.0, "ask": 57.8, "ask_size": 7.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0038, "vega": 0.2887, "theta": -0.0845, "rho": 0.4072, "theo": 57.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "LAD270115P00260000", "bid": 1.95, "bid_size": 14.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.4113, "open_interest": 0.0, "volume": 1.0, "delta": -0.1347, "gamma": 0.0038, "vega": 0.29, "theta": -0.0918, "rho": -0.0782, "theo": 4.1489, "change": -0.7, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:52:29", "percent_change": -15.7303, "prev_day_close": 4.45000004768372}, {"option": "LAD270115C00270000", "bid": 47.3, "bid_size": 10.0, "ask": 49.7, "ask_size": 12.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0047, "vega": 0.3482, "theta": -0.102, "rho": 0.3967, "theo": 49.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "LAD270115P00270000", "bid": 4.0, "bid_size": 15.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0047, "vega": 0.35, "theta": -0.1085, "rho": -0.1033, "theo": 5.8169, "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": 6.25}, {"option": "LAD270115C00280000", "bid": 39.0, "bid_size": 7.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0056, "vega": 0.4071, "theta": -0.1189, "rho": 0.3794, "theo": 41.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "LAD270115P00280000", "bid": 5.8, "bid_size": 10.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0057, "vega": 0.4093, "theta": -0.1247, "rho": -0.1329, "theo": 8.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "LAD270115C00290000", "bid": 32.0, "bid_size": 8.0, "ask": 35.2, "ask_size": 8.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0064, "vega": 0.4597, "theta": -0.1336, "rho": 0.3555, "theo": 34.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "LAD270115P00290000", "bid": 8.8, "bid_size": 10.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0066, "vega": 0.4616, "theta": -0.1389, "rho": -0.1667, "theo": 10.9421, "change": 0.0, "open": 0.0, "high": 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": "LAD270115C00300000", "bid": 26.1, "bid_size": 8.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0071, "vega": 0.5007, "theta": -0.1448, "rho": 0.3258, "theo": 28.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "LAD270115P00300000", "bid": 12.9, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0073, "vega": 0.5023, "theta": -0.1496, "rho": -0.202, "theo": 14.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-03T15:23:23", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LAD270115C00310000", "bid": 20.3, "bid_size": 10.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.3865, "open_interest": 1.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0075, "vega": 0.5254, "theta": -0.1513, "rho": 0.292, "theo": 22.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-03T14:55:35", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "LAD270115P00310000", "bid": 17.6, "bid_size": 9.0, "ask": 20.9, "ask_size": 10.0, "iv": 0.3943, "open_interest": 4.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0077, "vega": 0.5252, "theta": -0.1558, "rho": -0.2371, "theo": 19.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-11-04T11:25:35", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "LAD270115C00320000", "bid": 16.4, "bid_size": 7.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0077, "vega": 0.5317, "theta": -0.1527, "rho": 0.2558, "theo": 17.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T10:54:00", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "LAD270115P00320000", "bid": 23.0, "bid_size": 10.0, "ask": 26.8, "ask_size": 10.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0079, "vega": 0.5281, "theta": -0.1569, "rho": -0.2685, "theo": 24.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "LAD270115C00330000", "bid": 12.9, "bid_size": 7.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0075, "vega": 0.5199, "theta": -0.1491, "rho": 0.2196, "theo": 14.0743, "change": 0.0, "open": 0.0, "high": 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": "LAD270115P00330000", "bid": 29.0, "bid_size": 12.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0078, "vega": 0.5119, "theta": -0.1531, "rho": -0.2945, "theo": 30.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "LAD270115C00340000", "bid": 9.1, "bid_size": 10.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.3884, "open_interest": 4.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0071, "vega": 0.4928, "theta": -0.1413, "rho": 0.185, "theo": 10.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T13:39:28", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "LAD270115P00340000", "bid": 36.3, "bid_size": 12.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0075, "vega": 0.4786, "theta": -0.1452, "rho": -0.3114, "theo": 37.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "LAD270115C00350000", "bid": 6.6, "bid_size": 10.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0065, "vega": 0.4545, "theta": -0.1306, "rho": 0.1535, "theo": 8.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "LAD270115P00350000", "bid": 43.9, "bid_size": 7.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0069, "vega": 0.432, "theta": -0.1344, "rho": -0.3165, "theo": 45.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "LAD270115C00360000", "bid": 4.9, "bid_size": 10.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0058, "vega": 0.4096, "theta": -0.1181, "rho": 0.1257, "theo": 6.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "LAD270115P00360000", "bid": 51.9, "bid_size": 8.0, "ask": 55.5, "ask_size": 10.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0063, "vega": 0.3786, "theta": -0.1218, "rho": -0.3098, "theo": 53.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "LAD270115C00370000", "bid": 2.85, "bid_size": 10.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0051, "vega": 0.3621, "theta": -0.1048, "rho": 0.102, "theo": 4.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "LAD270115P00370000", "bid": 60.6, "bid_size": 8.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0056, "vega": 0.3216, "theta": -0.1082, "rho": -0.2913, "theo": 61.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "LAD270115C00380000", "bid": 1.9, "bid_size": 13.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0044, "vega": 0.3153, "theta": -0.0917, "rho": 0.0821, "theo": 3.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LAD270115P00380000", "bid": 69.6, "bid_size": 7.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.005, "vega": 0.2637, "theta": -0.0953, "rho": -0.2666, "theo": 70.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "LAD270115C00390000", "bid": 1.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0038, "vega": 0.2715, "theta": -0.0793, "rho": 0.0659, "theo": 2.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "LAD270115P00390000", "bid": 78.9, "bid_size": 10.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0043, "vega": 0.2067, "theta": -0.0828, "rho": -0.2276, "theo": 80.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "LAD270115C00400000", "bid": 0.55, "bid_size": 5.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.4049, "open_interest": 2.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0032, "vega": 0.2314, "theta": -0.068, "rho": 0.0527, "theo": 2.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:42:48", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "LAD270115P00400000", "bid": 88.5, "bid_size": 7.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0038, "vega": 0.1514, "theta": -0.0727, "rho": -0.1958, "theo": 89.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "LAD270115C00410000", "bid": 0.1, "bid_size": 5.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0026, "vega": 0.1957, "theta": -0.0579, "rho": 0.042, "theo": 1.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "LAD270115P00410000", "bid": 98.1, "bid_size": 7.0, "ask": 101.9, "ask_size": 6.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0032, "vega": 0.0937, "theta": -0.0623, "rho": -0.1198, "theo": 99.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "LAD270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0022, "vega": 0.165, "theta": -0.0491, "rho": 0.0336, "theo": 1.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LAD270115P00420000", "bid": 107.9, "bid_size": 1.0, "ask": 111.5, "ask_size": 2.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0028, "vega": 0.0587, "theta": -0.0511, "rho": -0.0758, "theo": 109.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "LAD270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0018, "vega": 0.1385, "theta": -0.0415, "rho": 0.0269, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "LAD270115P00430000", "bid": 117.3, "bid_size": 1.0, "ask": 121.5, "ask_size": 2.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0012, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 119.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "LAD270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0015, "vega": 0.1159, "theta": -0.035, "rho": 0.0215, "theo": 0.8171, "change": 0.0, "open": 0.0, "high": 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": "LAD270115P00440000", "bid": 127.9, "bid_size": 1.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 129.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "LAD270319C00170000", "bid": 142.0, "bid_size": 2.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.4374, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.075, "theta": 0.0, "rho": 0.542, "theo": 144.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.1, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "LAD270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0004, "vega": 0.0785, "theta": -0.015, "rho": -0.0199, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "LAD270319C00175000", "bid": 137.0, "bid_size": 2.0, "ask": 140.6, "ask_size": 2.0, "iv": 0.4092, "open_interest": 3.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0005, "vega": 0.0848, "theta": -0.0001, "rho": 0.5555, "theo": 139.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.1, "last_trade_time": "2026-11-05T15:58:47", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "LAD270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.6105, "open_interest": 1.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0005, "vega": 0.0898, "theta": -0.017, "rho": -0.0234, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-30T09:38:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LAD270319C00180000", "bid": 132.5, "bid_size": 2.0, "ask": 135.8, "ask_size": 2.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0006, "vega": 0.0998, "theta": -0.0028, "rho": 0.5684, "theo": 134.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.5, "last_trade_time": "2026-10-01T13:00:06", "percent_change": 0.0, "prev_day_close": 132.949996948242}, {"option": "LAD270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.5591, "open_interest": 2.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0006, "vega": 0.1027, "theta": -0.0192, "rho": -0.0274, "theo": 0.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T09:56:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LAD270319C00185000", "bid": 127.5, "bid_size": 9.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.4373, "open_interest": 2.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0006, "vega": 0.1122, "theta": -0.0058, "rho": 0.5806, "theo": 129.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.8, "last_trade_time": "2026-10-08T13:32:18", "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "LAD270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.5641, "open_interest": 1.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0007, "vega": 0.117, "theta": -0.0216, "rho": -0.0321, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-01T09:30:51", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LAD270319C00190000", "bid": 123.0, "bid_size": 8.0, "ask": 126.3, "ask_size": 7.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0008, "vega": 0.1287, "theta": -0.0089, "rho": 0.5925, "theo": 125.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.349998474121}, {"option": "LAD270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.5431, "open_interest": 3.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0008, "vega": 0.1325, "theta": -0.0242, "rho": -0.0374, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-12T11:12:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LAD270319C00195000", "bid": 118.0, "bid_size": 8.0, "ask": 121.5, "ask_size": 6.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0009, "vega": 0.146, "theta": -0.0123, "rho": 0.6033, "theo": 120.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "LAD270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4982, "open_interest": 1.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0009, "vega": 0.1502, "theta": -0.027, "rho": -0.0434, "theo": 1.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T09:43:53", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "LAD270319C00200000", "bid": 113.8, "bid_size": 1.0, "ask": 116.9, "ask_size": 9.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.001, "vega": 0.1624, "theta": -0.0159, "rho": 0.6134, "theo": 115.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "LAD270319P00200000", "bid": 0.05, "bid_size": 17.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.4865, "open_interest": 6.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.001, "vega": 0.1688, "theta": -0.0301, "rho": -0.0504, "theo": 1.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "LAD270319C00210000", "bid": 104.1, "bid_size": 2.0, "ask": 107.6, "ask_size": 2.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0013, "vega": 0.2063, "theta": -0.0239, "rho": 0.6311, "theo": 106.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "LAD270319P00210000", "bid": 0.5, "bid_size": 15.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.4766, "open_interest": 3.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0013, "vega": 0.2122, "theta": -0.0369, "rho": -0.067, "theo": 2.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "LAD270319C00220000", "bid": 95.0, "bid_size": 8.0, "ask": 98.6, "ask_size": 8.0, "iv": 0.4358, "open_interest": 2.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0016, "vega": 0.2564, "theta": -0.0327, "rho": 0.6446, "theo": 97.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.6, "last_trade_time": "2026-10-23T14:17:38", "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "LAD270319P00220000", "bid": 1.1, "bid_size": 11.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.4466, "open_interest": 10.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0016, "vega": 0.2609, "theta": -0.0447, "rho": -0.0877, "theo": 3.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T12:42:10", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "LAD270319C00230000", "bid": 86.5, "bid_size": 7.0, "ask": 89.9, "ask_size": 9.0, "iv": 0.4383, "open_interest": 1.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.002, "vega": 0.3125, "theta": -0.0424, "rho": 0.6534, "theo": 88.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.2, "last_trade_time": "2026-07-17T09:37:47", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "LAD270319P00230000", "bid": 2.0, "bid_size": 8.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.4459, "open_interest": 1.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.002, "vega": 0.316, "theta": -0.0532, "rho": -0.1134, "theo": 4.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T09:43:53", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LAD270319C00240000", "bid": 77.6, "bid_size": 11.0, "ask": 81.1, "ask_size": 7.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0024, "vega": 0.3677, "theta": -0.0525, "rho": 0.6558, "theo": 79.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "LAD270319P00240000", "bid": 3.8, "bid_size": 8.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.4462, "open_interest": 2.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0025, "vega": 0.3759, "theta": -0.0622, "rho": -0.1442, "theo": 5.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-29T15:43:57", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "LAD270319C00250000", "bid": 69.5, "bid_size": 6.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.42, "open_interest": 1372.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0029, "vega": 0.4318, "theta": -0.063, "rho": 0.6523, "theo": 71.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-23T10:46:07", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "LAD270319P00250000", "bid": 5.1, "bid_size": 6.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.003, "vega": 0.4392, "theta": -0.0716, "rho": -0.1807, "theo": 7.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "LAD270319C00260000", "bid": 62.0, "bid_size": 7.0, "ask": 65.3, "ask_size": 6.0, "iv": 0.4191, "open_interest": 1372.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0034, "vega": 0.4963, "theta": -0.0733, "rho": 0.6427, "theo": 63.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.55, "last_trade_time": "2026-10-14T10:17:18", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "LAD270319P00260000", "bid": 7.3, "bid_size": 14.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0035, "vega": 0.5024, "theta": -0.0809, "rho": -0.2214, "theo": 9.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T10:03:43", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LAD270319C00270000", "bid": 54.6, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0039, "vega": 0.5584, "theta": -0.083, "rho": 0.6265, "theo": 56.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "LAD270319P00270000", "bid": 10.0, "bid_size": 10.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.4166, "open_interest": 250.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0039, "vega": 0.5624, "theta": -0.0897, "rho": -0.2668, "theo": 11.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T10:03:43", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "LAD270319C00280000", "bid": 47.8, "bid_size": 8.0, "ask": 51.3, "ask_size": 6.0, "iv": 0.4115, "open_interest": 10.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0043, "vega": 0.6147, "theta": -0.0918, "rho": 0.6043, "theo": 49.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-08-18T13:16:53", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "LAD270319P00280000", "bid": 13.2, "bid_size": 6.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.4228, "open_interest": 2.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0044, "vega": 0.618, "theta": -0.0976, "rho": -0.3161, "theo": 14.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-29T11:51:42", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "LAD270319C00290000", "bid": 41.6, "bid_size": 6.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.4095, "open_interest": 2.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0047, "vega": 0.66, "theta": -0.0993, "rho": 0.5751, "theo": 43.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-10-07T11:39:58", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "LAD270319P00290000", "bid": 16.6, "bid_size": 10.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.4109, "open_interest": 71.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0048, "vega": 0.6649, "theta": -0.1043, "rho": -0.3674, "theo": 18.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-09-18T11:33:11", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "LAD270319C00300000", "bid": 36.0, "bid_size": 6.0, "ask": 39.2, "ask_size": 6.0, "iv": 0.4064, "open_interest": 2.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.005, "vega": 0.6984, "theta": -0.105, "rho": 0.5422, "theo": 37.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-30T13:01:17", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "LAD270319P00300000", "bid": 21.1, "bid_size": 8.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.4127, "open_interest": 344.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0052, "vega": 0.7014, "theta": -0.1095, "rho": -0.4197, "theo": 22.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-10-28T11:59:06", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "LAD270319C00310000", "bid": 30.5, "bid_size": 7.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.4045, "open_interest": 4.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0052, "vega": 0.7244, "theta": -0.1089, "rho": 0.5057, "theo": 32.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.28, "last_trade_time": "2026-09-03T14:10:34", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "LAD270319P00310000", "bid": 25.5, "bid_size": 10.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.4047, "open_interest": 20.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0054, "vega": 0.7246, "theta": -0.1129, "rho": -0.4652, "theo": 27.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "LAD270319C00320000", "bid": 27.0, "bid_size": 7.0, "ask": 29.7, "ask_size": 11.0, "iv": 0.4098, "open_interest": 18.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0054, "vega": 0.7372, "theta": -0.1108, "rho": 0.4669, "theo": 27.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.41, "last_trade_time": "2026-11-06T11:13:37", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "LAD270319P00320000", "bid": 31.2, "bid_size": 5.0, "ask": 35.1, "ask_size": 10.0, "iv": 0.4115, "open_interest": 2.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0056, "vega": 0.7345, "theta": -0.1144, "rho": -0.5122, "theo": 32.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-07T12:01:38", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "LAD270319C00330000", "bid": 21.9, "bid_size": 5.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.4015, "open_interest": 3.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.0054, "vega": 0.7372, "theta": -0.1108, "rho": 0.4274, "theo": 23.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.71, "last_trade_time": "2026-11-02T09:51:16", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "LAD270319P00330000", "bid": 37.1, "bid_size": 6.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0056, "vega": 0.7312, "theta": -0.1142, "rho": -0.5515, "theo": 38.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "LAD270319C00340000", "bid": 19.3, "bid_size": 9.0, "ask": 22.2, "ask_size": 13.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0053, "vega": 0.7262, "theta": -0.109, "rho": 0.3856, "theo": 19.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "LAD270319P00340000", "bid": 43.3, "bid_size": 12.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0056, "vega": 0.714, "theta": -0.1124, "rho": -0.584, "theo": 44.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-07-29T09:38:53", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "LAD270319C00350000", "bid": 16.1, "bid_size": 11.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.407, "open_interest": 8.0, "volume": 1.0, "delta": 0.3778, "gamma": 0.0052, "vega": 0.7042, "theta": -0.1058, "rho": 0.3462, "theo": 16.8524, "change": 0.05, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T12:29:50", "percent_change": 0.288182, "prev_day_close": 17.3500003814697}, {"option": "LAD270319P00350000", "bid": 50.1, "bid_size": 12.0, "ask": 53.1, "ask_size": 7.0, "iv": 0.3988, "open_interest": 11.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0055, "vega": 0.6848, "theta": -0.109, "rho": -0.6024, "theo": 51.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-10-21T11:20:37", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "LAD270319C00360000", "bid": 13.0, "bid_size": 11.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.4031, "open_interest": 3.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0049, "vega": 0.674, "theta": -0.1013, "rho": 0.3091, "theo": 14.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-07T14:24:06", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "LAD270319P00360000", "bid": 57.5, "bid_size": 12.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0053, "vega": 0.6475, "theta": -0.1045, "rho": -0.6153, "theo": 58.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "LAD270319C00370000", "bid": 10.6, "bid_size": 10.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.4018, "open_interest": 3.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0047, "vega": 0.6389, "theta": -0.0959, "rho": 0.2728, "theo": 11.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T13:35:14", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "LAD270319P00370000", "bid": 65.0, "bid_size": 12.0, "ask": 68.9, "ask_size": 8.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0051, "vega": 0.5996, "theta": -0.099, "rho": -0.6161, "theo": 66.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-07-27T15:54:18", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "LAD270319C00380000", "bid": 8.0, "bid_size": 8.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.3955, "open_interest": 5.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0044, "vega": 0.5974, "theta": -0.0898, "rho": 0.2402, "theo": 9.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-08-04T11:02:29", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "LAD270319P00380000", "bid": 73.4, "bid_size": 8.0, "ask": 77.1, "ask_size": 6.0, "iv": 0.4054, "open_interest": 3.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0049, "vega": 0.5449, "theta": -0.0931, "rho": -0.5945, "theo": 74.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-08-04T13:25:05", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "LAD270319C00390000", "bid": 6.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.004, "vega": 0.5544, "theta": -0.0834, "rho": 0.2111, "theo": 8.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "LAD270319P00390000", "bid": 81.9, "bid_size": 1.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.406, "open_interest": 2.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0046, "vega": 0.4901, "theta": -0.0867, "rho": -0.5792, "theo": 83.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-08-10T10:47:15", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "LAD270319C00400000", "bid": 4.8, "bid_size": 11.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.3939, "open_interest": 65.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0037, "vega": 0.5107, "theta": -0.0768, "rho": 0.1833, "theo": 6.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T15:00:46", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "LAD270319P00400000", "bid": 90.2, "bid_size": 2.0, "ask": 94.3, "ask_size": 1.0, "iv": 0.4022, "open_interest": 5.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0043, "vega": 0.4262, "theta": -0.0804, "rho": -0.5349, "theo": 92.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.6, "last_trade_time": "2026-08-10T10:47:08", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "LAD270319C00410000", "bid": 3.6, "bid_size": 8.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.3923, "open_interest": 11.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0034, "vega": 0.4665, "theta": -0.0703, "rho": 0.1597, "theo": 5.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.24, "last_trade_time": "2026-09-16T15:45:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "LAD270319P00410000", "bid": 99.7, "bid_size": 1.0, "ask": 103.4, "ask_size": 1.0, "iv": 0.4106, "open_interest": 1.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0041, "vega": 0.3655, "theta": -0.0739, "rho": -0.4741, "theo": 101.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-08-06T11:40:03", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "LAD270319C00420000", "bid": 2.7, "bid_size": 8.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.393, "open_interest": 1.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.003, "vega": 0.4244, "theta": -0.0639, "rho": 0.139, "theo": 4.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-27T15:55:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LAD270319P00420000", "bid": 109.0, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0038, "vega": 0.3008, "theta": -0.0665, "rho": -0.4308, "theo": 110.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.1, "last_trade_time": "2026-10-16T10:46:36", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "LAD270319C00430000", "bid": 2.0, "bid_size": 8.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.3935, "open_interest": 3.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0027, "vega": 0.3832, "theta": -0.0579, "rho": 0.1196, "theo": 4.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-02T09:37:43", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "LAD270319P00430000", "bid": 118.5, "bid_size": 1.0, "ask": 122.3, "ask_size": 1.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0036, "vega": 0.2341, "theta": -0.0627, "rho": -0.3356, "theo": 119.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.8, "last_trade_time": "2026-08-06T14:51:47", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "LAD270319C00440000", "bid": 1.05, "bid_size": 9.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0024, "vega": 0.3451, "theta": -0.0522, "rho": 0.1037, "theo": 3.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-04T14:39:50", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LAD270319P00440000", "bid": 128.1, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0033, "vega": 0.17, "theta": -0.0591, "rho": -0.2681, "theo": 129.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.050003051758}, {"option": "LAD270319C00450000", "bid": 0.55, "bid_size": 11.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.3886, "open_interest": 1.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0022, "vega": 0.3095, "theta": -0.0468, "rho": 0.0891, "theo": 2.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "LAD270319P00450000", "bid": 137.9, "bid_size": 1.0, "ask": 141.8, "ask_size": 1.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0029, "vega": 0.1032, "theta": -0.0493, "rho": -0.1358, "theo": 139.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "LAD270319C00460000", "bid": 0.1, "bid_size": 9.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.3915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0019, "vega": 0.2766, "theta": -0.0419, "rho": 0.0771, "theo": 2.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "LAD270319P00460000", "bid": 147.6, "bid_size": 1.0, "ask": 151.5, "ask_size": 2.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0021, "vega": 0.0525, "theta": -0.04, "rho": 0.0, "theo": 149.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.2, "last_trade_time": "2026-10-16T09:52:30", "percent_change": 0.0, "prev_day_close": 150.899993896484}, {"option": "LAD270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.4166, "open_interest": 42.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0017, "vega": 0.247, "theta": -0.0375, "rho": 0.0662, "theo": 2.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD270319P00470000", "bid": 157.3, "bid_size": 1.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0008, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 159.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.899993896484}, {"option": "LAD270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4133, "open_interest": 23.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0015, "vega": 0.2196, "theta": -0.0334, "rho": 0.0571, "theo": 1.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-12T15:23:11", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LAD270319P00480000", "bid": 167.9, "bid_size": 1.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 169.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.86, "last_trade_time": "2026-10-14T15:56:22", "percent_change": 0.0, "prev_day_close": 170.899993896484}, {"option": "LAD270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.4426, "open_interest": 8.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0013, "vega": 0.1954, "theta": -0.0297, "rho": 0.0492, "theo": 1.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T13:53:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAD270319P00490000", "bid": 177.9, "bid_size": 2.0, "ask": 181.5, "ask_size": 2.0, "iv": 0.5087, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 179.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.83, "last_trade_time": "2026-10-14T15:56:22", "percent_change": 0.0, "prev_day_close": 180.899993896484}, {"option": "LAD270319C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0012, "vega": 0.1728, "theta": -0.0264, "rho": 0.0423, "theo": 1.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LAD270319P00500000", "bid": 187.9, "bid_size": 2.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.5264, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 189.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.18, "last_trade_time": "2026-10-01T15:56:08", "percent_change": 0.0, "prev_day_close": 190.899993896484}, {"option": "LAD270319C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.4598, "open_interest": 3.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0009, "vega": 0.136, "theta": -0.0208, "rho": 0.0315, "theo": 0.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.04, "last_trade_time": "2026-07-29T14:37:35", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LAD270319P00520000", "bid": 207.9, "bid_size": 1.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 209.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.47, "last_trade_time": "2026-10-06T15:57:45", "percent_change": 0.0, "prev_day_close": 210.899993896484}, {"option": "LAD270319C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0008, "vega": 0.1203, "theta": -0.0184, "rho": 0.0271, "theo": 0.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LAD270319P00530000", "bid": 217.9, "bid_size": 1.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 219.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.849998474121}, {"option": "LAD270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0007, "vega": 0.1067, "theta": -0.0164, "rho": 0.0235, "theo": 0.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LAD270319P00540000", "bid": 227.9, "bid_size": 1.0, "ask": 231.5, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 229.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.899993896484}, {"option": "LAD270319C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.4952, "open_interest": 2.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0006, "vega": 0.0945, "theta": -0.0145, "rho": 0.0203, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LAD270319P00550000", "bid": 237.9, "bid_size": 1.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 239.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.899993896484}, {"option": "LAD270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.5062, "open_interest": 2.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0006, "vega": 0.0836, "theta": -0.0129, "rho": 0.0176, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LAD270319P00560000", "bid": 247.9, "bid_size": 1.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 249.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.899993896484}, {"option": "LAD270319C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.5184, "open_interest": 2.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0005, "vega": 0.0741, "theta": -0.0114, "rho": 0.0153, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LAD270319P00570000", "bid": 257.9, "bid_size": 1.0, "ask": 261.5, "ask_size": 2.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 259.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.899993896484}, {"option": "LAD270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.5304, "open_interest": 2.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0004, "vega": 0.0657, "theta": -0.0101, "rho": 0.0133, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LAD270319P00580000", "bid": 267.9, "bid_size": 1.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 269.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.899993896484}, {"option": "LAD270319C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.5404, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0004, "vega": 0.0582, "theta": -0.009, "rho": 0.0115, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD270319P00590000", "bid": 277.9, "bid_size": 1.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 279.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.899993896484}, {"option": "LAD270319C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5519, "open_interest": 3.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0003, "vega": 0.0516, "theta": -0.008, "rho": 0.01, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LAD270319P00600000", "bid": 287.9, "bid_size": 1.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 289.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.5, "last_trade_time": "2026-08-06T09:30:36", "percent_change": 0.0, "prev_day_close": 290.899993896484}, {"option": "LAD270319C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5896, "open_interest": 1.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0003, "vega": 0.0459, "theta": -0.0071, "rho": 0.0087, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAD270319P00610000", "bid": 297.9, "bid_size": 1.0, "ask": 301.5, "ask_size": 2.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 299.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.899993896484}, {"option": "LAD270319C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0003, "vega": 0.0407, "theta": -0.0063, "rho": 0.0076, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 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": "LAD270319P00620000", "bid": 307.9, "bid_size": 1.0, "ask": 311.5, "ask_size": 2.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 309.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.899993896484}, {"option": "LAD270319C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0002, "vega": 0.0361, "theta": -0.0056, "rho": 0.0066, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 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": "LAD270319P00630000", "bid": 317.9, "bid_size": 1.0, "ask": 321.5, "ask_size": 2.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 319.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.899993896484}, {"option": "LAD270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0322, "theta": -0.005, "rho": 0.0058, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 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": "LAD270319P00640000", "bid": 327.9, "bid_size": 1.0, "ask": 331.5, "ask_size": 2.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 329.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.899993896484}, {"option": "LAD270319C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0286, "theta": -0.0044, "rho": 0.0051, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 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": "LAD270319P00650000", "bid": 337.9, "bid_size": 1.0, "ask": 341.5, "ask_size": 2.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 339.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.899993896484}, {"option": "LAD270416C00185000", "bid": 128.5, "bid_size": 7.0, "ask": 131.6, "ask_size": 7.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0007, "vega": 0.1469, "theta": -0.0025, "rho": 0.7434, "theo": 130.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.050003051758}, {"option": "LAD270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0007, "vega": 0.1483, "theta": -0.0216, "rho": -0.0453, "theo": 1.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "LAD270416C00190000", "bid": 124.0, "bid_size": 4.0, "ask": 126.9, "ask_size": 7.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0008, "vega": 0.1664, "theta": -0.0058, "rho": 0.7568, "theo": 125.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "LAD270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0008, "vega": 0.1682, "theta": -0.0242, "rho": -0.0528, "theo": 1.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "LAD270416C00195000", "bid": 119.0, "bid_size": 5.0, "ask": 122.3, "ask_size": 7.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0009, "vega": 0.1876, "theta": -0.0094, "rho": 0.769, "theo": 121.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "LAD270416P00195000", "bid": 0.1, "bid_size": 9.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.001, "vega": 0.1889, "theta": -0.0271, "rho": -0.0612, "theo": 1.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "LAD270416C00200000", "bid": 114.5, "bid_size": 9.0, "ask": 117.7, "ask_size": 8.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0011, "vega": 0.2101, "theta": -0.0131, "rho": 0.7802, "theo": 116.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "LAD270416P00200000", "bid": 0.5, "bid_size": 6.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0011, "vega": 0.2121, "theta": -0.0301, "rho": -0.0707, "theo": 2.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "LAD270416C00210000", "bid": 105.5, "bid_size": 7.0, "ask": 108.7, "ask_size": 7.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0014, "vega": 0.2606, "theta": -0.0211, "rho": 0.7986, "theo": 107.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "LAD270416P00210000", "bid": 1.0, "bid_size": 14.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0014, "vega": 0.2628, "theta": -0.0368, "rho": -0.0931, "theo": 2.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "LAD270416C00220000", "bid": 96.5, "bid_size": 5.0, "ask": 99.9, "ask_size": 9.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0017, "vega": 0.3169, "theta": -0.0297, "rho": 0.8113, "theo": 98.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "LAD270416P00220000", "bid": 2.0, "bid_size": 10.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0017, "vega": 0.3195, "theta": -0.0441, "rho": -0.1205, "theo": 3.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "LAD270416C00230000", "bid": 88.0, "bid_size": 6.0, "ask": 91.0, "ask_size": 10.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.002, "vega": 0.3776, "theta": -0.0388, "rho": 0.8179, "theo": 90.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "LAD270416P00230000", "bid": 3.3, "bid_size": 11.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0021, "vega": 0.3817, "theta": -0.0519, "rho": -0.153, "theo": 5.2114, "change": 0.0, "open": 0.0, "high": 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": "LAD270416C00240000", "bid": 80.0, "bid_size": 8.0, "ask": 82.6, "ask_size": 6.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0024, "vega": 0.4417, "theta": -0.0481, "rho": 0.8176, "theo": 81.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "LAD270416P00240000", "bid": 4.8, "bid_size": 12.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0025, "vega": 0.4458, "theta": -0.06, "rho": -0.1912, "theo": 6.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "LAD270416C00250000", "bid": 72.0, "bid_size": 8.0, "ask": 75.1, "ask_size": 5.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0028, "vega": 0.5072, "theta": -0.0574, "rho": 0.8101, "theo": 74.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "LAD270416P00250000", "bid": 6.7, "bid_size": 14.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0029, "vega": 0.5111, "theta": -0.0681, "rho": -0.2342, "theo": 8.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LAD270416C00260000", "bid": 64.5, "bid_size": 6.0, "ask": 67.4, "ask_size": 6.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0032, "vega": 0.5713, "theta": -0.0664, "rho": 0.7959, "theo": 66.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "LAD270416P00260000", "bid": 9.1, "bid_size": 5.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0033, "vega": 0.5759, "theta": -0.0759, "rho": -0.2832, "theo": 11.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "LAD270416C00270000", "bid": 57.5, "bid_size": 8.0, "ask": 60.4, "ask_size": 7.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0036, "vega": 0.6316, "theta": -0.0748, "rho": 0.775, "theo": 59.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "LAD270416P00270000", "bid": 12.0, "bid_size": 5.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0037, "vega": 0.6364, "theta": -0.0832, "rho": -0.3345, "theo": 13.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "LAD270416C00280000", "bid": 50.5, "bid_size": 7.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.004, "vega": 0.6864, "theta": -0.0822, "rho": 0.7474, "theo": 52.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "LAD270416P00280000", "bid": 15.3, "bid_size": 6.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.283, "gamma": 0.004, "vega": 0.6906, "theta": -0.0896, "rho": -0.3901, "theo": 17.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "LAD270416C00290000", "bid": 44.7, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0043, "vega": 0.7331, "theta": -0.0886, "rho": 0.7143, "theo": 46.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "LAD270416P00290000", "bid": 19.1, "bid_size": 6.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0044, "vega": 0.7362, "theta": -0.0949, "rho": -0.446, "theo": 20.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "LAD270416C00300000", "bid": 39.0, "bid_size": 9.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0045, "vega": 0.77, "theta": -0.0935, "rho": 0.6771, "theo": 41.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "LAD270416P00300000", "bid": 23.4, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0047, "vega": 0.7726, "theta": -0.0989, "rho": -0.5037, "theo": 25.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-02T11:10:07", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "LAD270416C00310000", "bid": 34.0, "bid_size": 6.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0047, "vega": 0.7962, "theta": -0.097, "rho": 0.6357, "theo": 35.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "LAD270416P00310000", "bid": 28.2, "bid_size": 5.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0049, "vega": 0.7966, "theta": -0.1016, "rho": -0.5597, "theo": 29.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "LAD270416C00320000", "bid": 29.0, "bid_size": 8.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0048, "vega": 0.8111, "theta": -0.099, "rho": 0.5917, "theo": 31.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "LAD270416P00320000", "bid": 33.5, "bid_size": 5.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.005, "vega": 0.8085, "theta": -0.1029, "rho": -0.608, "theo": 35.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "LAD270416C00330000", "bid": 25.0, "bid_size": 9.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0049, "vega": 0.8148, "theta": -0.0995, "rho": 0.5469, "theo": 27.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "LAD270416P00330000", "bid": 39.2, "bid_size": 1.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0051, "vega": 0.8077, "theta": -0.1028, "rho": -0.6532, "theo": 40.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "LAD270416C00340000", "bid": 21.5, "bid_size": 7.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0048, "vega": 0.8078, "theta": -0.0987, "rho": 0.5011, "theo": 23.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "LAD270416P00340000", "bid": 45.5, "bid_size": 6.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0052, "vega": 0.7953, "theta": -0.1015, "rho": -0.6904, "theo": 47.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "LAD270416C00350000", "bid": 18.2, "bid_size": 6.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0048, "vega": 0.791, "theta": -0.0966, "rho": 0.4558, "theo": 20.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "LAD270416P00350000", "bid": 52.2, "bid_size": 5.0, "ask": 56.3, "ask_size": 6.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0051, "vega": 0.7708, "theta": -0.099, "rho": -0.7129, "theo": 53.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "LAD270416C00360000", "bid": 15.3, "bid_size": 9.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0046, "vega": 0.7662, "theta": -0.0934, "rho": 0.4123, "theo": 17.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "LAD270416P00360000", "bid": 59.5, "bid_size": 8.0, "ask": 62.7, "ask_size": 6.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.005, "vega": 0.7365, "theta": -0.0955, "rho": -0.7315, "theo": 60.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "LAD270416C00370000", "bid": 13.0, "bid_size": 1.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0044, "vega": 0.7338, "theta": -0.0894, "rho": 0.37, "theo": 14.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "LAD270416P00370000", "bid": 67.0, "bid_size": 6.0, "ask": 70.6, "ask_size": 6.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0049, "vega": 0.6937, "theta": -0.0912, "rho": -0.7363, "theo": 68.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "LAD270416C00380000", "bid": 10.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0042, "vega": 0.6968, "theta": -0.0848, "rho": 0.3307, "theo": 12.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "LAD270416P00380000", "bid": 75.1, "bid_size": 7.0, "ask": 78.7, "ask_size": 6.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0047, "vega": 0.6402, "theta": -0.0863, "rho": -0.7257, "theo": 76.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "LAD270416C00390000", "bid": 8.8, "bid_size": 4.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.004, "vega": 0.6552, "theta": -0.0796, "rho": 0.2936, "theo": 10.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "LAD270416P00390000", "bid": 83.3, "bid_size": 7.0, "ask": 86.9, "ask_size": 8.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0046, "vega": 0.5834, "theta": -0.081, "rho": -0.7015, "theo": 84.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "LAD270416C00400000", "bid": 7.0, "bid_size": 6.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0037, "vega": 0.6117, "theta": -0.0742, "rho": 0.2597, "theo": 9.0078, "change": 0.0, "open": 0.0, "high": 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": "LAD270416P00400000", "bid": 91.9, "bid_size": 10.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0044, "vega": 0.5189, "theta": -0.0754, "rho": -0.6634, "theo": 93.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "LAD270416C00410000", "bid": 5.5, "bid_size": 11.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0034, "vega": 0.5666, "theta": -0.0686, "rho": 0.2287, "theo": 7.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "LAD270416P00410000", "bid": 100.7, "bid_size": 8.0, "ask": 104.2, "ask_size": 7.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0041, "vega": 0.4524, "theta": -0.0699, "rho": -0.6115, "theo": 101.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "LAD270416C00420000", "bid": 5.0, "bid_size": 1.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0032, "vega": 0.5217, "theta": -0.063, "rho": 0.2006, "theo": 6.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "LAD270416P00420000", "bid": 109.8, "bid_size": 8.0, "ask": 113.4, "ask_size": 10.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0039, "vega": 0.3817, "theta": -0.064, "rho": -0.5386, "theo": 111.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "LAD270416C00430000", "bid": 3.6, "bid_size": 12.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0029, "vega": 0.4772, "theta": -0.0576, "rho": 0.1754, "theo": 5.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LAD270416P00430000", "bid": 119.0, "bid_size": 10.0, "ask": 122.2, "ask_size": 7.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0038, "vega": 0.3088, "theta": -0.0568, "rho": -0.4564, "theo": 120.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "LAD270416C00440000", "bid": 2.6, "bid_size": 12.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0026, "vega": 0.4345, "theta": -0.0523, "rho": 0.1528, "theo": 4.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "LAD270416P00440000", "bid": 128.5, "bid_size": 7.0, "ask": 131.7, "ask_size": 8.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0036, "vega": 0.2377, "theta": -0.0491, "rho": -0.3421, "theo": 129.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "LAD270416C00450000", "bid": 1.8, "bid_size": 10.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0024, "vega": 0.3934, "theta": -0.0473, "rho": 0.1329, "theo": 3.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "LAD270416P00450000", "bid": 138.1, "bid_size": 8.0, "ask": 141.5, "ask_size": 4.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0034, "vega": 0.1546, "theta": -0.0512, "rho": -0.192, "theo": 139.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.300003051758}, {"option": "LAD270416C00460000", "bid": 1.5, "bid_size": 2.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0021, "vega": 0.3551, "theta": -0.0426, "rho": 0.1153, "theo": 3.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "LAD270416P00460000", "bid": 147.9, "bid_size": 1.0, "ask": 151.7, "ask_size": 1.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0026, "vega": 0.0917, "theta": -0.0606, "rho": -0.1203, "theo": 149.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "LAD270416C00470000", "bid": 1.0, "bid_size": 4.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0019, "vega": 0.3188, "theta": -0.0382, "rho": 0.0997, "theo": 2.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "LAD270416P00470000", "bid": 157.9, "bid_size": 1.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0012, "vega": 0.0, "theta": -0.0501, "rho": 0.0, "theo": 159.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.049995422363}, {"option": "LAD270521C00160000", "bid": 153.0, "bid_size": 8.0, "ask": 156.6, "ask_size": 8.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0005, "vega": 0.1235, "theta": 0.0, "rho": 0.7265, "theo": 155.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.650001525879}, {"option": "LAD270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0005, "vega": 0.1262, "theta": -0.0163, "rho": -0.0421, "theo": 1.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "LAD270521C00165000", "bid": 148.0, "bid_size": 7.0, "ask": 151.8, "ask_size": 8.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0005, "vega": 0.1381, "theta": 0.0, "rho": 0.7441, "theo": 150.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.950004577637}, {"option": "LAD270521P00165000", "bid": 0.05, "bid_size": 1.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0005, "vega": 0.1415, "theta": -0.0181, "rho": -0.0484, "theo": 1.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "LAD270521C00170000", "bid": 143.5, "bid_size": 8.0, "ask": 147.2, "ask_size": 6.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0006, "vega": 0.1544, "theta": -0.0025, "rho": 0.7613, "theo": 145.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "LAD270521P00170000", "bid": 0.2, "bid_size": 1.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.5468, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0006, "vega": 0.1586, "theta": -0.0201, "rho": -0.0555, "theo": 1.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-09T13:34:41", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "LAD270521C00175000", "bid": 139.0, "bid_size": 5.0, "ask": 142.5, "ask_size": 7.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0007, "vega": 0.1744, "theta": -0.0052, "rho": 0.7793, "theo": 141.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "LAD270521P00175000", "bid": 0.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.5351, "open_interest": 9.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0007, "vega": 0.1776, "theta": -0.0222, "rho": -0.0636, "theo": 1.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-09T13:43:00", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "LAD270521C00180000", "bid": 134.1, "bid_size": 5.0, "ask": 137.9, "ask_size": 7.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0008, "vega": 0.1931, "theta": -0.008, "rho": 0.7943, "theo": 136.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.049995422363}, {"option": "LAD270521P00180000", "bid": 0.6, "bid_size": 1.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.5206, "open_interest": 2.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0008, "vega": 0.1972, "theta": -0.0244, "rho": -0.0725, "theo": 2.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T11:16:01", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "LAD270521C00185000", "bid": 129.6, "bid_size": 6.0, "ask": 133.3, "ask_size": 8.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0009, "vega": 0.2154, "theta": -0.0109, "rho": 0.8086, "theo": 132.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.450004577637}, {"option": "LAD270521P00185000", "bid": 0.85, "bid_size": 8.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0009, "vega": 0.2186, "theta": -0.0268, "rho": -0.0823, "theo": 2.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "LAD270521C00190000", "bid": 125.0, "bid_size": 2.0, "ask": 128.7, "ask_size": 7.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.001, "vega": 0.2382, "theta": -0.014, "rho": 0.8242, "theo": 127.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.950000762939}, {"option": "LAD270521P00190000", "bid": 0.65, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.001, "vega": 0.242, "theta": -0.0294, "rho": -0.0935, "theo": 2.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "LAD270521C00195000", "bid": 120.5, "bid_size": 8.0, "ask": 124.2, "ask_size": 8.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0011, "vega": 0.2613, "theta": -0.0173, "rho": 0.8358, "theo": 122.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "LAD270521P00195000", "bid": 1.35, "bid_size": 9.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0011, "vega": 0.266, "theta": -0.032, "rho": -0.1054, "theo": 3.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "LAD270521C00200000", "bid": 116.0, "bid_size": 4.0, "ask": 119.8, "ask_size": 8.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0012, "vega": 0.2887, "theta": -0.0206, "rho": 0.8503, "theo": 118.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "LAD270521P00200000", "bid": 1.7, "bid_size": 11.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0012, "vega": 0.2916, "theta": -0.0348, "rho": -0.1186, "theo": 3.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "LAD270521C00210000", "bid": 107.1, "bid_size": 5.0, "ask": 111.0, "ask_size": 8.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0014, "vega": 0.3419, "theta": -0.0276, "rho": 0.8668, "theo": 109.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.350002288818}, {"option": "LAD270521P00210000", "bid": 2.55, "bid_size": 12.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.4532, "open_interest": 1.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0015, "vega": 0.3473, "theta": -0.0408, "rho": -0.149, "theo": 4.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-28T12:35:34", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "LAD270521C00220000", "bid": 98.7, "bid_size": 7.0, "ask": 102.1, "ask_size": 5.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0017, "vega": 0.4024, "theta": -0.035, "rho": 0.8822, "theo": 101.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "LAD270521P00220000", "bid": 4.0, "bid_size": 6.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0018, "vega": 0.4073, "theta": -0.047, "rho": -0.1846, "theo": 5.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "LAD270521C00230000", "bid": 90.5, "bid_size": 4.0, "ask": 93.6, "ask_size": 4.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.002, "vega": 0.4658, "theta": -0.0426, "rho": 0.8919, "theo": 92.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "LAD270521P00230000", "bid": 5.3, "bid_size": 8.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4456, "open_interest": 2.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0021, "vega": 0.4698, "theta": -0.0536, "rho": -0.2256, "theo": 7.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-30T11:44:02", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "LAD270521C00240000", "bid": 82.6, "bid_size": 4.0, "ask": 85.6, "ask_size": 4.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0024, "vega": 0.5308, "theta": -0.0502, "rho": 0.8957, "theo": 84.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "LAD270521P00240000", "bid": 7.0, "bid_size": 6.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.4383, "open_interest": 2.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0024, "vega": 0.535, "theta": -0.0602, "rho": -0.2724, "theo": 9.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-10-28T12:35:34", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "LAD270521C00250000", "bid": 75.1, "bid_size": 4.0, "ask": 78.1, "ask_size": 6.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0027, "vega": 0.5943, "theta": -0.0577, "rho": 0.8894, "theo": 77.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "LAD270521P00250000", "bid": 9.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.4303, "open_interest": 608.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0027, "vega": 0.5993, "theta": -0.0667, "rho": -0.3239, "theo": 11.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-22T13:41:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LAD270521C00260000", "bid": 67.7, "bid_size": 7.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.003, "vega": 0.6566, "theta": -0.0648, "rho": 0.8764, "theo": 70.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "LAD270521P00260000", "bid": 12.0, "bid_size": 8.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0031, "vega": 0.6613, "theta": -0.0729, "rho": -0.3785, "theo": 13.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "LAD270521C00270000", "bid": 61.2, "bid_size": 6.0, "ask": 64.5, "ask_size": 4.0, "iv": 0.4191, "open_interest": 1.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0033, "vega": 0.7151, "theta": -0.0714, "rho": 0.8865, "theo": 63.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-10-28T11:16:11", "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "LAD270521P00270000", "bid": 15.0, "bid_size": 6.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.4262, "open_interest": 7.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0034, "vega": 0.7199, "theta": -0.0785, "rho": -0.4386, "theo": 16.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-10-23T14:24:33", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "LAD270521C00280000", "bid": 54.5, "bid_size": 7.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.414, "open_interest": 5.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0036, "vega": 0.7672, "theta": -0.0772, "rho": 0.8777, "theo": 56.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.7, "last_trade_time": "2026-10-26T15:15:59", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "LAD270521P00280000", "bid": 18.5, "bid_size": 6.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.4227, "open_interest": 10.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0037, "vega": 0.7719, "theta": -0.0836, "rho": -0.5008, "theo": 20.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-10-27T15:56:36", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "LAD270521C00290000", "bid": 48.5, "bid_size": 8.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0038, "vega": 0.8123, "theta": -0.0822, "rho": 0.8434, "theo": 51.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "LAD270521P00290000", "bid": 22.8, "bid_size": 8.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.424, "open_interest": 3.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0039, "vega": 0.8154, "theta": -0.0878, "rho": -0.562, "theo": 24.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-10-27T11:19:35", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "LAD270521C00300000", "bid": 43.5, "bid_size": 3.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.4134, "open_interest": 6.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.004, "vega": 0.8483, "theta": -0.0862, "rho": 0.8055, "theo": 45.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-10-30T15:08:03", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "LAD270521P00300000", "bid": 27.2, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.4197, "open_interest": 3.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0042, "vega": 0.8507, "theta": -0.0911, "rho": -0.6263, "theo": 28.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-10-29T12:43:06", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "LAD270521C00310000", "bid": 38.0, "bid_size": 7.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.4062, "open_interest": 2.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0042, "vega": 0.875, "theta": -0.0891, "rho": 0.7635, "theo": 40.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-10-30T12:48:26", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "LAD270521P00310000", "bid": 32.0, "bid_size": 6.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.4192, "open_interest": 2.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0043, "vega": 0.8753, "theta": -0.0935, "rho": -0.6867, "theo": 33.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-04T10:59:26", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "LAD270521C00320000", "bid": 34.1, "bid_size": 10.0, "ask": 37.2, "ask_size": 10.0, "iv": 0.4081, "open_interest": 3.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0043, "vega": 0.8919, "theta": -0.091, "rho": 0.7187, "theo": 35.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-30T11:40:21", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "LAD270521P00320000", "bid": 37.3, "bid_size": 10.0, "ask": 40.7, "ask_size": 9.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0045, "vega": 0.889, "theta": -0.0949, "rho": -0.7394, "theo": 38.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-11-04T13:43:42", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "LAD270521C00330000", "bid": 30.8, "bid_size": 7.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.4133, "open_interest": 1.0, "volume": 2.0, "delta": 0.5111, "gamma": 0.0043, "vega": 0.8991, "theta": -0.0918, "rho": 0.673, "theo": 31.7065, "change": 0.95, "open": 32.4, "high": 32.4, "low": 32.4, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-11-09T14:51:19", "percent_change": 3.02067, "prev_day_close": 31.4500007629394}, {"option": "LAD270521P00330000", "bid": 43.0, "bid_size": 12.0, "ask": 45.7, "ask_size": 7.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0046, "vega": 0.8925, "theta": -0.0953, "rho": -0.793, "theo": 44.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "LAD270521C00340000", "bid": 27.0, "bid_size": 7.0, "ask": 29.3, "ask_size": 10.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0043, "vega": 0.8968, "theta": -0.0916, "rho": 0.6256, "theo": 27.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "LAD270521P00340000", "bid": 49.1, "bid_size": 11.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0046, "vega": 0.885, "theta": -0.0948, "rho": -0.834, "theo": 50.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "LAD270521C00350000", "bid": 22.6, "bid_size": 8.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0043, "vega": 0.8862, "theta": -0.0905, "rho": 0.5794, "theo": 24.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "LAD270521P00350000", "bid": 55.6, "bid_size": 6.0, "ask": 58.9, "ask_size": 7.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0046, "vega": 0.8676, "theta": -0.0936, "rho": -0.8682, "theo": 57.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "LAD270521C00360000", "bid": 19.3, "bid_size": 8.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0042, "vega": 0.8676, "theta": -0.0887, "rho": 0.533, "theo": 21.5621, "change": 0.0, "open": 0.0, "high": 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": "LAD270521P00360000", "bid": 62.5, "bid_size": 5.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0046, "vega": 0.8404, "theta": -0.0916, "rho": -0.8936, "theo": 64.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "LAD270521C00370000", "bid": 17.3, "bid_size": 8.0, "ask": 20.3, "ask_size": 2.0, "iv": 0.4039, "open_interest": 1.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0041, "vega": 0.843, "theta": -0.0861, "rho": 0.4889, "theo": 18.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-08T13:54:34", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "LAD270521P00370000", "bid": 70.3, "bid_size": 3.0, "ask": 73.4, "ask_size": 7.0, "iv": 0.4108, "open_interest": 2.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0045, "vega": 0.8049, "theta": -0.0891, "rho": -0.9051, "theo": 71.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "LAD270521C00380000", "bid": 15.0, "bid_size": 4.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0039, "vega": 0.8124, "theta": -0.083, "rho": 0.4459, "theo": 16.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "LAD270521P00380000", "bid": 77.6, "bid_size": 7.0, "ask": 81.1, "ask_size": 8.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0044, "vega": 0.7624, "theta": -0.0861, "rho": -0.9019, "theo": 79.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "LAD270521C00390000", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0038, "vega": 0.7784, "theta": -0.0795, "rho": 0.406, "theo": 14.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "LAD270521P00390000", "bid": 85.7, "bid_size": 5.0, "ask": 89.3, "ask_size": 8.0, "iv": 0.4107, "open_interest": 1.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0043, "vega": 0.7129, "theta": -0.0825, "rho": -0.8941, "theo": 87.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.1, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "LAD270521C00400000", "bid": 10.7, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0036, "vega": 0.7404, "theta": -0.0757, "rho": 0.3677, "theo": 12.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "LAD270521P00400000", "bid": 94.2, "bid_size": 5.0, "ask": 97.6, "ask_size": 7.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0042, "vega": 0.6565, "theta": -0.0789, "rho": -0.8623, "theo": 95.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1999969482422}, {"option": "LAD270521C00410000", "bid": 9.1, "bid_size": 1.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0034, "vega": 0.7013, "theta": -0.0716, "rho": 0.3328, "theo": 10.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LAD270521P00410000", "bid": 102.7, "bid_size": 7.0, "ask": 106.3, "ask_size": 7.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0041, "vega": 0.5983, "theta": -0.075, "rho": -0.8324, "theo": 103.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "LAD270521C00420000", "bid": 7.7, "bid_size": 8.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0032, "vega": 0.6601, "theta": -0.0674, "rho": 0.2997, "theo": 9.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "LAD270521P00420000", "bid": 111.5, "bid_size": 3.0, "ask": 115.0, "ask_size": 7.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0039, "vega": 0.5292, "theta": -0.0709, "rho": -0.7652, "theo": 112.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "LAD270521C00430000", "bid": 6.5, "bid_size": 10.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.003, "vega": 0.6194, "theta": -0.0632, "rho": 0.2701, "theo": 8.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "LAD270521P00430000", "bid": 120.5, "bid_size": 6.0, "ask": 124.0, "ask_size": 8.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0038, "vega": 0.4668, "theta": -0.0668, "rho": -0.702, "theo": 121.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.399997711182}, {"option": "LAD270521C00440000", "bid": 5.0, "bid_size": 13.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.4043, "open_interest": 4.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0028, "vega": 0.5784, "theta": -0.0591, "rho": 0.2423, "theo": 7.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T13:19:24", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "LAD270521P00440000", "bid": 129.7, "bid_size": 5.0, "ask": 133.3, "ask_size": 12.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0037, "vega": 0.3956, "theta": -0.0637, "rho": -0.605, "theo": 130.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "LAD270521C00450000", "bid": 4.6, "bid_size": 12.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0026, "vega": 0.5383, "theta": -0.055, "rho": 0.2174, "theo": 6.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "LAD270521P00450000", "bid": 139.1, "bid_size": 7.0, "ask": 142.5, "ask_size": 8.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0035, "vega": 0.3335, "theta": -0.0578, "rho": -0.5394, "theo": 140.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "LAD270521C00460000", "bid": 3.6, "bid_size": 1.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.4073, "open_interest": 3.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0024, "vega": 0.4998, "theta": -0.051, "rho": 0.1948, "theo": 5.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T15:45:55", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "LAD270521P00460000", "bid": 148.6, "bid_size": 9.0, "ask": 152.3, "ask_size": 8.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0033, "vega": 0.2412, "theta": -0.0553, "rho": -0.4047, "theo": 149.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.599998474121}, {"option": "LAD270521C00470000", "bid": 2.85, "bid_size": 13.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0022, "vega": 0.4621, "theta": -0.0472, "rho": 0.1741, "theo": 4.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LAD270521P00470000", "bid": 158.2, "bid_size": 7.0, "ask": 161.9, "ask_size": 10.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0032, "vega": 0.1912, "theta": -0.0515, "rho": -0.3311, "theo": 159.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.300003051758}, {"option": "LAD270617C00155000", "bid": 158.0, "bid_size": 6.0, "ask": 161.5, "ask_size": 7.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0004, "vega": 0.1301, "theta": 0.0, "rho": 0.8718, "theo": 159.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.650001525879}, {"option": "LAD270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0004, "vega": 0.1316, "theta": -0.0145, "rho": -0.0464, "theo": 1.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LAD270617C00160000", "bid": 153.5, "bid_size": 8.0, "ask": 156.8, "ask_size": 7.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0005, "vega": 0.1464, "theta": 0.0, "rho": 0.8938, "theo": 155.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.900001525879}, {"option": "LAD270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0005, "vega": 0.1475, "theta": -0.0161, "rho": -0.0532, "theo": 1.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "LAD270617C00165000", "bid": 149.0, "bid_size": 8.0, "ask": 152.1, "ask_size": 6.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0006, "vega": 0.1639, "theta": 0.0, "rho": 0.9151, "theo": 150.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "LAD270617P00165000", "bid": 0.1, "bid_size": 8.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0006, "vega": 0.165, "theta": -0.0179, "rho": -0.0609, "theo": 1.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "LAD270617C00170000", "bid": 144.0, "bid_size": 9.0, "ask": 147.5, "ask_size": 6.0, "iv": 0.4853, "open_interest": 2.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0006, "vega": 0.1831, "theta": 0.0, "rho": 0.9352, "theo": 145.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.3, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 144.800003051758}, {"option": "LAD270617P00170000", "bid": 0.3, "bid_size": 4.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0006, "vega": 0.1854, "theta": -0.0197, "rho": -0.0699, "theo": 1.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "LAD270617C00175000", "bid": 139.5, "bid_size": 9.0, "ask": 143.0, "ask_size": 8.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0007, "vega": 0.2039, "theta": 0.0, "rho": 0.9541, "theo": 141.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "LAD270617P00175000", "bid": 0.55, "bid_size": 1.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0007, "vega": 0.2056, "theta": -0.0217, "rho": -0.0796, "theo": 2.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "LAD270617C00180000", "bid": 135.0, "bid_size": 8.0, "ask": 138.4, "ask_size": 7.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0008, "vega": 0.2257, "theta": 0.0, "rho": 0.972, "theo": 136.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.699996948242}, {"option": "LAD270617P00180000", "bid": 0.85, "bid_size": 8.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0008, "vega": 0.2273, "theta": -0.0239, "rho": -0.0903, "theo": 2.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "LAD270617C00185000", "bid": 130.5, "bid_size": 8.0, "ask": 133.9, "ask_size": 7.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0009, "vega": 0.2493, "theta": 0.0, "rho": 0.9886, "theo": 132.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.300003051758}, {"option": "LAD270617P00185000", "bid": 1.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0009, "vega": 0.2525, "theta": -0.0261, "rho": -0.1026, "theo": 2.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "LAD270617C00190000", "bid": 126.0, "bid_size": 8.0, "ask": 129.5, "ask_size": 9.0, "iv": 0.4716, "open_interest": 1.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.001, "vega": 0.2745, "theta": -0.002, "rho": 1.0036, "theo": 127.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.02, "last_trade_time": "2026-11-04T11:46:14", "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "LAD270617P00190000", "bid": 1.0, "bid_size": 13.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.4574, "open_interest": 40.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.001, "vega": 0.2769, "theta": -0.0285, "rho": -0.1156, "theo": 3.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-07T10:58:34", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LAD270617C00195000", "bid": 121.5, "bid_size": 8.0, "ask": 125.1, "ask_size": 6.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0011, "vega": 0.3007, "theta": -0.0055, "rho": 1.0174, "theo": 123.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "LAD270617P00195000", "bid": 1.5, "bid_size": 9.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.4666, "open_interest": 1.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0011, "vega": 0.3031, "theta": -0.031, "rho": -0.1299, "theo": 3.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-05T09:31:20", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "LAD270617C00200000", "bid": 117.0, "bid_size": 8.0, "ask": 120.7, "ask_size": 6.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0012, "vega": 0.3283, "theta": -0.009, "rho": 1.0298, "theo": 118.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "LAD270617P00200000", "bid": 2.25, "bid_size": 6.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4572, "open_interest": 9.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0012, "vega": 0.3324, "theta": -0.0335, "rho": -0.1458, "theo": 4.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T12:48:28", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "LAD270617C00210000", "bid": 108.5, "bid_size": 7.0, "ask": 112.2, "ask_size": 8.0, "iv": 0.4543, "open_interest": 1.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0015, "vega": 0.3874, "theta": -0.0163, "rho": 1.0491, "theo": 110.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.2, "last_trade_time": "2026-10-08T12:17:41", "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "LAD270617P00210000", "bid": 3.3, "bid_size": 8.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.4482, "open_interest": 1.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0015, "vega": 0.3907, "theta": -0.0389, "rho": -0.1814, "theo": 5.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-10-21T15:36:00", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "LAD270617C00220000", "bid": 100.0, "bid_size": 8.0, "ask": 103.2, "ask_size": 5.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0017, "vega": 0.4504, "theta": -0.0238, "rho": 1.0617, "theo": 101.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "LAD270617P00220000", "bid": 4.6, "bid_size": 9.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0018, "vega": 0.4544, "theta": -0.0446, "rho": -0.2229, "theo": 6.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "LAD270617C00230000", "bid": 92.1, "bid_size": 5.0, "ask": 95.1, "ask_size": 6.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.002, "vega": 0.5154, "theta": -0.0315, "rho": 1.0672, "theo": 93.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "LAD270617P00230000", "bid": 6.3, "bid_size": 5.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4385, "open_interest": 2.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.002, "vega": 0.5204, "theta": -0.0503, "rho": -0.2695, "theo": 8.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-08T11:17:10", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "LAD270617C00240000", "bid": 84.5, "bid_size": 7.0, "ask": 87.4, "ask_size": 6.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0023, "vega": 0.582, "theta": -0.039, "rho": 1.0647, "theo": 86.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "LAD270617P00240000", "bid": 8.3, "bid_size": 5.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0024, "vega": 0.5872, "theta": -0.0561, "rho": -0.3228, "theo": 10.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "LAD270617C00250000", "bid": 77.2, "bid_size": 7.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.4265, "open_interest": 10.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0026, "vega": 0.6474, "theta": -0.0464, "rho": 1.0551, "theo": 78.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.19, "last_trade_time": "2026-11-06T11:13:37", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "LAD270617P00250000", "bid": 10.5, "bid_size": 7.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.4263, "open_interest": 3.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0026, "vega": 0.6538, "theta": -0.0616, "rho": -0.3802, "theo": 12.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-14T14:53:59", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "LAD270617C00260000", "bid": 70.0, "bid_size": 4.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0029, "vega": 0.7101, "theta": -0.0534, "rho": 1.0381, "theo": 71.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "LAD270617P00260000", "bid": 13.0, "bid_size": 7.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.003, "vega": 0.7153, "theta": -0.0668, "rho": -0.4416, "theo": 15.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "LAD270617C00270000", "bid": 63.0, "bid_size": 7.0, "ask": 66.7, "ask_size": 8.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0032, "vega": 0.7688, "theta": -0.0598, "rho": 1.0139, "theo": 65.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "LAD270617P00270000", "bid": 16.7, "bid_size": 6.0, "ask": 19.7, "ask_size": 4.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0032, "vega": 0.7749, "theta": -0.0715, "rho": -0.5091, "theo": 18.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-23T12:01:33", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "LAD270617C00280000", "bid": 57.0, "bid_size": 4.0, "ask": 60.6, "ask_size": 5.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0034, "vega": 0.821, "theta": -0.0656, "rho": 0.9842, "theo": 58.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "LAD270617P00280000", "bid": 20.0, "bid_size": 6.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.4128, "open_interest": 2.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0035, "vega": 0.8276, "theta": -0.0755, "rho": -0.5756, "theo": 21.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-29T11:03:56", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "LAD270617C00290000", "bid": 51.5, "bid_size": 9.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.4134, "open_interest": 4.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0036, "vega": 0.8662, "theta": -0.0705, "rho": 0.948, "theo": 53.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-11-02T13:40:32", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "LAD270617P00290000", "bid": 24.3, "bid_size": 11.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.4112, "open_interest": 9.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0037, "vega": 0.8711, "theta": -0.0788, "rho": -0.6449, "theo": 25.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-10-29T14:33:57", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "LAD270617C00300000", "bid": 46.3, "bid_size": 7.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.4124, "open_interest": 10.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0038, "vega": 0.9026, "theta": -0.0746, "rho": 0.908, "theo": 47.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-10-29T15:43:33", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "LAD270617P00300000", "bid": 29.2, "bid_size": 10.0, "ask": 32.1, "ask_size": 12.0, "iv": 0.4139, "open_interest": 0.0, "volume": 1.0, "delta": -0.373, "gamma": 0.0039, "vega": 0.9064, "theta": -0.0812, "rho": -0.7149, "theo": 30.3764, "change": -1.55, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T14:52:59", "percent_change": -4.91283, "prev_day_close": 31.5499992370606}, {"option": "LAD270617C00310000", "bid": 41.0, "bid_size": 8.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.4086, "open_interest": 5.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0039, "vega": 0.9301, "theta": -0.0778, "rho": 0.864, "theo": 42.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-30T09:53:08", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "LAD270617P00310000", "bid": 33.6, "bid_size": 11.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.4065, "open_interest": 6.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0041, "vega": 0.9314, "theta": -0.0828, "rho": -0.7772, "theo": 35.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.6, "last_trade_time": "2026-11-04T12:24:05", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "LAD270617C00320000", "bid": 36.0, "bid_size": 7.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.4046, "open_interest": 11.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.004, "vega": 0.9482, "theta": -0.08, "rho": 0.8172, "theo": 38.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "LAD270617P00320000", "bid": 38.5, "bid_size": 7.0, "ask": 42.7, "ask_size": 5.0, "iv": 0.4073, "open_interest": 1.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0042, "vega": 0.9467, "theta": -0.0836, "rho": -0.842, "theo": 40.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-09-25T13:03:37", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "LAD270617C00330000", "bid": 32.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.4057, "open_interest": 7.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0041, "vega": 0.957, "theta": -0.0813, "rho": 0.7692, "theo": 33.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-09-30T13:34:01", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "LAD270617P00330000", "bid": 44.6, "bid_size": 8.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.4076, "open_interest": 4.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0043, "vega": 0.9509, "theta": -0.0835, "rho": -0.8928, "theo": 46.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-11-05T10:39:24", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "LAD270617C00340000", "bid": 28.0, "bid_size": 8.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.4035, "open_interest": 8.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0041, "vega": 0.9568, "theta": -0.0818, "rho": 0.7194, "theo": 30.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-09-30T15:57:00", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "LAD270617P00340000", "bid": 50.7, "bid_size": 6.0, "ask": 54.3, "ask_size": 8.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0044, "vega": 0.9461, "theta": -0.0826, "rho": -0.95, "theo": 52.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "LAD270617C00350000", "bid": 24.9, "bid_size": 5.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.404, "open_interest": 1.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0041, "vega": 0.9486, "theta": -0.0814, "rho": 0.6707, "theo": 26.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-09-24T15:10:48", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "LAD270617P00350000", "bid": 57.2, "bid_size": 5.0, "ask": 61.2, "ask_size": 6.0, "iv": 0.4057, "open_interest": 1.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0044, "vega": 0.9301, "theta": -0.0811, "rho": -0.9806, "theo": 58.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-10-16T09:52:30", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "LAD270617C00360000", "bid": 21.8, "bid_size": 4.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.004, "vega": 0.9326, "theta": -0.0804, "rho": 0.6215, "theo": 23.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "LAD270617P00360000", "bid": 64.0, "bid_size": 6.0, "ask": 67.6, "ask_size": 8.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0044, "vega": 0.9076, "theta": -0.0789, "rho": -1.0205, "theo": 65.8193, "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": 67.3000030517578}, {"option": "LAD270617C00370000", "bid": 19.1, "bid_size": 7.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.4005, "open_interest": 3.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0039, "vega": 0.9107, "theta": -0.0787, "rho": 0.5746, "theo": 20.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.87, "last_trade_time": "2026-10-06T12:31:44", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "LAD270617P00370000", "bid": 71.3, "bid_size": 6.0, "ask": 74.7, "ask_size": 2.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0043, "vega": 0.8733, "theta": -0.0761, "rho": -1.0269, "theo": 73.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "LAD270617C00380000", "bid": 16.7, "bid_size": 5.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0038, "vega": 0.8828, "theta": -0.0765, "rho": 0.5284, "theo": 18.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "LAD270617P00380000", "bid": 78.9, "bid_size": 6.0, "ask": 82.7, "ask_size": 8.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0042, "vega": 0.8354, "theta": -0.0729, "rho": -1.0469, "theo": 80.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "LAD270617C00390000", "bid": 14.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0036, "vega": 0.851, "theta": -0.0739, "rho": 0.4852, "theo": 16.3536, "change": 0.0, "open": 0.0, "high": 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": "LAD270617P00390000", "bid": 86.7, "bid_size": 5.0, "ask": 90.6, "ask_size": 6.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0042, "vega": 0.7872, "theta": -0.0694, "rho": -1.0283, "theo": 88.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "LAD270617C00400000", "bid": 12.8, "bid_size": 8.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.404, "open_interest": 2.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0035, "vega": 0.8155, "theta": -0.0709, "rho": 0.4436, "theo": 14.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-02T13:38:55", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "LAD270617P00400000", "bid": 95.0, "bid_size": 6.0, "ask": 98.8, "ask_size": 8.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0041, "vega": 0.7381, "theta": -0.0655, "rho": -1.0194, "theo": 96.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "LAD270617C00410000", "bid": 10.5, "bid_size": 10.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0033, "vega": 0.7776, "theta": -0.0677, "rho": 0.4048, "theo": 12.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "LAD270617P00410000", "bid": 103.4, "bid_size": 4.0, "ask": 107.1, "ask_size": 7.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.004, "vega": 0.6781, "theta": -0.0614, "rho": -0.9711, "theo": 105.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-10-16T09:52:30", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "LAD270617C00420000", "bid": 9.3, "bid_size": 5.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0032, "vega": 0.7384, "theta": -0.0644, "rho": 0.3686, "theo": 11.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LAD270617P00420000", "bid": 112.3, "bid_size": 4.0, "ask": 115.8, "ask_size": 6.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0038, "vega": 0.62, "theta": -0.0572, "rho": -0.9329, "theo": 113.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "LAD270617C00430000", "bid": 8.0, "bid_size": 8.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.003, "vega": 0.6976, "theta": -0.0609, "rho": 0.3346, "theo": 9.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LAD270617P00430000", "bid": 121.2, "bid_size": 7.0, "ask": 124.6, "ask_size": 4.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0037, "vega": 0.5518, "theta": -0.0532, "rho": -0.861, "theo": 122.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "LAD270617C00440000", "bid": 6.8, "bid_size": 5.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0028, "vega": 0.6576, "theta": -0.0574, "rho": 0.3039, "theo": 8.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "LAD270617P00440000", "bid": 130.2, "bid_size": 7.0, "ask": 133.7, "ask_size": 8.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0036, "vega": 0.4835, "theta": -0.049, "rho": -0.7916, "theo": 131.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "LAD270617C00450000", "bid": 5.3, "bid_size": 13.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0026, "vega": 0.617, "theta": -0.054, "rho": 0.2748, "theo": 7.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "LAD270617P00450000", "bid": 139.5, "bid_size": 7.0, "ask": 143.0, "ask_size": 7.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0034, "vega": 0.42, "theta": -0.045, "rho": -0.6856, "theo": 140.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "LAD270617C00460000", "bid": 5.0, "bid_size": 4.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.4035, "open_interest": 1.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0024, "vega": 0.5776, "theta": -0.0505, "rho": 0.2488, "theo": 6.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T13:13:35", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "LAD270617P00460000", "bid": 148.9, "bid_size": 7.0, "ask": 152.5, "ask_size": 8.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0034, "vega": 0.3456, "theta": -0.0399, "rho": -0.581, "theo": 150.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.950004577637}, {"option": "LAD270617C00470000", "bid": 4.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0023, "vega": 0.5395, "theta": -0.0472, "rho": 0.2248, "theo": 5.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "LAD270617P00470000", "bid": 158.4, "bid_size": 7.0, "ask": 161.9, "ask_size": 6.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0034, "vega": 0.2764, "theta": -0.0328, "rho": -0.5092, "theo": 159.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.099998474121}], "symbol": "LAD", "security_type": "stock", "exchange_id": 3, "current_price": 310.8, "price_change": 2.03, "price_change_percent": 0.6574, "bid": 278.51, "ask": 315.0, "bid_size": 40, "ask_size": 80, "open": 311.57, "high": 314.88, "low": 306.9101, "close": 310.8, "prev_day_close": 308.77, "volume": 214086, "iv30": 40.318, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197391, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LAD"}