{"timestamp": "2026-11-10 02:27:57", "data": {"options": [{"option": "LAR261120C00002500", "bid": 1.6, "bid_size": 532.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 212.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0509, "vega": 0.0006, "theta": -0.0055, "rho": 0.0008, "theo": 1.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T12:51:33", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "LAR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.051, "vega": 0.0006, "theta": -0.0057, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LAR261120C00005000", "bid": 0.05, "bid_size": 12.0, "ask": 0.15, "ask_size": 66.0, "iv": 0.8996, "open_interest": 306.0, "volume": 11.0, "delta": 0.2709, "gamma": 0.4523, "vega": 0.0026, "theta": -0.011, "rho": 0.0004, "theo": 0.1104, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:53:26", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "LAR261120P00005000", "bid": 0.55, "bid_size": 219.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.9412, "open_interest": 1086.0, "volume": 1.0, "delta": -0.7309, "gamma": 0.4543, "vega": 0.0026, "theta": -0.011, "rho": -0.001, "theo": 0.6499, "change": -0.16, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:52:40", "percent_change": -17.7778, "prev_day_close": 0.900000005960464}, {"option": "LAR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.6812, "open_interest": 1513.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.075, "vega": 0.0007, "theta": -0.005, "rho": 0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:27:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LAR261120P00007500", "bid": 2.9, "bid_size": 80.0, "ask": 3.4, "ask_size": 60.0, "iv": 2.3515, "open_interest": 38.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0772, "vega": 0.0007, "theta": -0.0048, "rho": -0.0011, "theo": 3.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-16T09:46:58", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "LAR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3672, "open_interest": 738.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0311, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:49:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LAR261120P00010000", "bid": 5.4, "bid_size": 76.0, "ask": 5.9, "ask_size": 56.0, "iv": 3.1782, "open_interest": 9.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0332, "vega": 0.0003, "theta": -0.0029, "rho": -0.0009, "theo": 5.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-06T13:31:55", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LAR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 479.0, "iv": 4.2838, "open_interest": 357.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.018, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T12:16:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR261120P00012500", "bid": 7.9, "bid_size": 76.0, "ask": 8.4, "ask_size": 56.0, "iv": 3.7712, "open_interest": 3.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0206, "vega": 0.0002, "theta": -0.0017, "rho": -0.0008, "theo": 8.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T13:32:31", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LAR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.2524, "open_interest": 113.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0122, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-12T09:46:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LAR261120P00015000", "bid": 10.4, "bid_size": 76.0, "ask": 10.9, "ask_size": 56.0, "iv": 4.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.013, "vega": 0.0001, "theta": -0.0011, "rho": -0.0004, "theo": 10.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T13:33:08", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "LAR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 82.0, "iv": 4.4592, "open_interest": 10.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0091, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:05:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR261120P00017500", "bid": 12.9, "bid_size": 76.0, "ask": 13.4, "ask_size": 56.0, "iv": 4.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0082, "vega": 0.0, "theta": -0.0007, "rho": -0.0001, "theo": 13.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T13:33:18", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "LAR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 6.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-16T15:36:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LAR261120P00020000", "bid": 15.4, "bid_size": 76.0, "ask": 15.9, "ask_size": 56.0, "iv": 4.9323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0047, "vega": 0.0, "theta": -0.0006, "rho": -0.0001, "theo": 15.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-10-29T15:11:18", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "LAR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 4.4869, "open_interest": 4.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0059, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-20T13:46:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR261120P00022500", "bid": 17.9, "bid_size": 76.0, "ask": 18.4, "ask_size": 56.0, "iv": 5.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0025, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 18.045, "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": 18.3500003814697}, {"option": "LAR261218C00002500", "bid": 1.6, "bid_size": 135.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0591, "vega": 0.0016, "theta": -0.0024, "rho": 0.0025, "theo": 2.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-13T11:46:00", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LAR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 910.0, "iv": 1.2742, "open_interest": 10.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0593, "vega": 0.0016, "theta": -0.0026, "rho": -0.0003, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-03-25T12:01:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LAR261218C00005000", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 354.0, "iv": 0.7562, "open_interest": 129.0, "volume": 8.0, "delta": 0.3634, "gamma": 0.3596, "vega": 0.0055, "theta": -0.005, "rho": 0.0016, "theo": 0.2263, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:55:00", "percent_change": 42.8571, "prev_day_close": 0.175000004470348}, {"option": "LAR261218P00005000", "bid": 0.65, "bid_size": 598.0, "ask": 0.95, "ask_size": 970.0, "iv": 0.8072, "open_interest": 1096.0, "volume": 1.0, "delta": -0.642, "gamma": 0.3651, "vega": 0.0054, "theta": -0.005, "rho": -0.003, "theo": 0.7484, "change": -0.16, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T12:52:40", "percent_change": -16.0, "prev_day_close": 1.0}, {"option": "LAR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.888, "open_interest": 272.0, "volume": 1.0, "delta": 0.088, "gamma": 0.1057, "vega": 0.0023, "theta": -0.003, "rho": 0.0004, "theo": 0.0519, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:55:10", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "LAR261218P00007500", "bid": 2.9, "bid_size": 344.0, "ask": 3.4, "ask_size": 304.0, "iv": 1.2991, "open_interest": 103.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.1124, "vega": 0.0021, "theta": -0.0029, "rho": -0.0033, "theo": 3.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-02T13:10:47", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LAR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.2531, "open_interest": 761.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.05, "vega": 0.0014, "theta": -0.0022, "rho": 0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:04:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LAR261218P00010000", "bid": 5.4, "bid_size": 76.0, "ask": 5.9, "ask_size": 56.0, "iv": 1.7577, "open_interest": 8.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0575, "vega": 0.0009, "theta": -0.002, "rho": -0.0025, "theo": 5.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-10-29T15:12:42", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "LAR261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.6974, "open_interest": 2366.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0309, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:16:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LAR261218P00012500", "bid": 7.9, "bid_size": 76.0, "ask": 8.4, "ask_size": 56.0, "iv": 2.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0364, "vega": 0.0003, "theta": -0.0015, "rho": -0.0012, "theo": 8.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-29T15:13:09", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "LAR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 579.0, "iv": 2.173, "open_interest": 51.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0219, "vega": 0.0007, "theta": -0.0015, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:13:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR261218P00015000", "bid": 10.2, "bid_size": 76.0, "ask": 10.9, "ask_size": 56.0, "iv": 1.7566, "open_interest": 1.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.019, "vega": 0.0002, "theta": -0.0006, "rho": -0.0007, "theo": 10.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-29T15:13:39", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "LAR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1018.0, "iv": 3.008, "open_interest": 2266.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0168, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-19T14:46:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR261218P00017500", "bid": 12.9, "bid_size": 76.0, "ask": 13.4, "ask_size": 56.0, "iv": 2.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0069, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 13.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-29T15:14:48", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "LAR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 479.0, "iv": 3.1861, "open_interest": 1.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0135, "vega": 0.0005, "theta": -0.0012, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T09:31:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR261218P00020000", "bid": 15.2, "bid_size": 76.0, "ask": 15.9, "ask_size": 56.0, "iv": 2.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 15.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-10-29T15:15:03", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "LAR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 2.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0113, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR261218P00022500", "bid": 17.7, "bid_size": 40.0, "ask": 18.4, "ask_size": 20.0, "iv": 2.2689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 18.045, "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": 18.3500003814697}, {"option": "LAR270115C00002500", "bid": 1.65, "bid_size": 280.0, "ask": 2.1, "ask_size": 258.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0649, "vega": 0.0026, "theta": -0.0018, "rho": 0.0032, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T11:30:18", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "LAR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1281.0, "iv": 1.0801, "open_interest": 1.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0642, "vega": 0.0026, "theta": -0.002, "rho": -0.0007, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-03-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LAR270115C00005000", "bid": 0.3, "bid_size": 12.0, "ask": 0.4, "ask_size": 386.0, "iv": 0.718, "open_interest": 378.0, "volume": 2.0, "delta": 0.4127, "gamma": 0.2887, "vega": 0.0074, "theta": -0.0038, "rho": 0.0029, "theo": 0.337, "change": 0.075, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:53:58", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "LAR270115P00005000", "bid": 0.8, "bid_size": 29.0, "ask": 0.95, "ask_size": 391.0, "iv": 0.7169, "open_interest": 206.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.2926, "vega": 0.0074, "theta": -0.0038, "rho": -0.0051, "theo": 0.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T15:14:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LAR270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.7807, "open_interest": 4872.0, "volume": 0.0, "delta": 0.12, "gamma": 0.118, "vega": 0.0038, "theta": -0.0025, "rho": 0.0008, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:21:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270115P00007500", "bid": 2.9, "bid_size": 564.0, "ask": 3.4, "ask_size": 516.0, "iv": 0.997, "open_interest": 109.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.1257, "vega": 0.0036, "theta": -0.0023, "rho": -0.0065, "theo": 3.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-05T09:59:13", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LAR270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1867.0, "iv": 1.1726, "open_interest": 1555.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.058, "vega": 0.0022, "theta": -0.0017, "rho": 0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:06:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LAR270115P00010000", "bid": 5.4, "bid_size": 262.0, "ask": 5.9, "ask_size": 248.0, "iv": 1.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0681, "vega": 0.0017, "theta": -0.0014, "rho": -0.005, "theo": 5.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-12T10:35:44", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "LAR270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.1598, "open_interest": 3542.0, "volume": 1.0, "delta": 0.0363, "gamma": 0.0352, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.026, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:15:04", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270115P00012500", "bid": 7.9, "bid_size": 262.0, "ask": 8.4, "ask_size": 248.0, "iv": 1.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.047, "vega": 0.0008, "theta": -0.0008, "rho": -0.0033, "theo": 8.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "LAR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 869.0, "iv": 1.4657, "open_interest": 985.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0242, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T09:47:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LAR270115P00015000", "bid": 10.4, "bid_size": 262.0, "ask": 10.9, "ask_size": 248.0, "iv": 1.8272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0189, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "LAR270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 828.0, "iv": 1.8074, "open_interest": 117.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0179, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:47:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270115P00017500", "bid": 12.7, "bid_size": 263.0, "ask": 13.4, "ask_size": 248.0, "iv": 1.5444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.045, "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": 13.3500003814697}, {"option": "LAR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 643.0, "iv": 1.9305, "open_interest": 21.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.014, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:44:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270115P00020000", "bid": 15.2, "bid_size": 256.0, "ask": 15.9, "ask_size": 11.0, "iv": 1.6839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 15.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "LAR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 639.0, "iv": 2.0365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0113, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-01T13:41:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270115P00022500", "bid": 17.8, "bid_size": 256.0, "ask": 18.4, "ask_size": 20.0, "iv": 2.1076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 18.045, "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": 18.3500003814697}, {"option": "LAR270219C00002500", "bid": 1.75, "bid_size": 521.0, "ask": 2.15, "ask_size": 367.0, "iv": 0.0, "open_interest": 310.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0741, "vega": 0.0034, "theta": -0.0016, "rho": 0.0033, "theo": 2.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T15:18:01", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "LAR270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 961.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.067, "vega": 0.0036, "theta": -0.0017, "rho": -0.0013, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270219C00005000", "bid": 0.3, "bid_size": 884.0, "ask": 0.75, "ask_size": 809.0, "iv": 0.7953, "open_interest": 52.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.2316, "vega": 0.0092, "theta": -0.0032, "rho": 0.0038, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:34:22", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LAR270219P00005000", "bid": 0.85, "bid_size": 325.0, "ask": 1.2, "ask_size": 471.0, "iv": 0.7219, "open_interest": 17.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.2299, "vega": 0.0092, "theta": -0.0031, "rho": -0.0086, "theo": 1.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T13:06:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LAR270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 815.0, "iv": 0.8087, "open_interest": 248.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.1275, "vega": 0.0066, "theta": -0.0029, "rho": 0.0018, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:31:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270219P00007500", "bid": 2.95, "bid_size": 78.0, "ask": 3.3, "ask_size": 76.0, "iv": 0.7175, "open_interest": 25.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.1315, "vega": 0.0066, "theta": -0.0026, "rho": -0.0129, "theo": 3.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-14T11:58:22", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "LAR270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1655.0, "iv": 1.0798, "open_interest": 2423.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0814, "vega": 0.005, "theta": -0.0026, "rho": 0.0012, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:53:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LAR270219P00010000", "bid": 5.3, "bid_size": 76.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.9449, "open_interest": 8.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0881, "vega": 0.0048, "theta": -0.002, "rho": -0.014, "theo": 5.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-06T15:53:40", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "LAR270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 687.0, "iv": 1.2725, "open_interest": 6.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0596, "vega": 0.004, "theta": -0.0024, "rho": 0.0009, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T12:05:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LAR270219P00012500", "bid": 7.7, "bid_size": 76.0, "ask": 8.4, "ask_size": 56.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0681, "vega": 0.0038, "theta": -0.0015, "rho": -0.014, "theo": 8.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-07-24T15:54:55", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "LAR270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 652.0, "iv": 1.4215, "open_interest": 1.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0471, "vega": 0.0034, "theta": -0.0022, "rho": 0.0007, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-14T14:37:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LAR270219P00015000", "bid": 10.4, "bid_size": 1.0, "ask": 10.9, "ask_size": 56.0, "iv": 1.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0574, "vega": 0.003, "theta": -0.0011, "rho": -0.0134, "theo": 10.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "LAR270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 634.0, "iv": 1.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0391, "vega": 0.003, "theta": -0.002, "rho": 0.0006, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LAR270219P00017500", "bid": 12.7, "bid_size": 76.0, "ask": 13.4, "ask_size": 56.0, "iv": 1.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0509, "vega": 0.0024, "theta": -0.0007, "rho": -0.0129, "theo": 13.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "LAR270521C00002500", "bid": 1.85, "bid_size": 579.0, "ask": 2.4, "ask_size": 543.0, "iv": 0.8808, "open_interest": 100.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0742, "vega": 0.005, "theta": -0.0009, "rho": 0.0062, "theo": 2.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T13:42:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LAR270521P00002500", "bid": 0.05, "bid_size": 915.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.7409, "open_interest": 2.0, "volume": 1.0, "delta": -0.0888, "gamma": 0.0664, "vega": 0.0052, "theta": -0.001, "rho": -0.0026, "theo": 0.1253, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:46:04", "percent_change": -31.4286, "prev_day_close": 0.175000006332994}, {"option": "LAR270521C00005000", "bid": 0.45, "bid_size": 1098.0, "ask": 0.95, "ask_size": 1108.0, "iv": 0.7135, "open_interest": 105.0, "volume": 0.0, "delta": 0.504, "gamma": 0.1709, "vega": 0.0126, "theta": -0.0023, "rho": 0.0072, "theo": 0.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T13:42:42", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "LAR270521P00005000", "bid": 1.05, "bid_size": 796.0, "ask": 1.45, "ask_size": 642.0, "iv": 0.7185, "open_interest": 40.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.1722, "vega": 0.0126, "theta": -0.0022, "rho": -0.0142, "theo": 1.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T13:10:23", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LAR270521C00007500", "bid": 0.15, "bid_size": 1301.0, "ask": 0.5, "ask_size": 1305.0, "iv": 0.8028, "open_interest": 433.0, "volume": 100.0, "delta": 0.2459, "gamma": 0.1269, "vega": 0.0101, "theta": -0.0019, "rho": 0.004, "theo": 0.2746, "change": -0.055, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:19:06", "percent_change": -20.0, "prev_day_close": 0.275000005960464}, {"option": "LAR270521P00007500", "bid": 3.0, "bid_size": 807.0, "ask": 3.5, "ask_size": 600.0, "iv": 0.7187, "open_interest": 316.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.1365, "vega": 0.0099, "theta": -0.0017, "rho": -0.0208, "theo": 3.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-14T11:58:22", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "LAR270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1544.0, "iv": 0.7832, "open_interest": 46.0, "volume": 51.0, "delta": 0.1335, "gamma": 0.082, "vega": 0.0069, "theta": -0.0014, "rho": 0.0023, "theo": 0.1349, "change": -0.03, "open": 0.07, "high": 0.16, "low": 0.07, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:54:42", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "LAR270521P00010000", "bid": 5.4, "bid_size": 285.0, "ask": 5.9, "ask_size": 269.0, "iv": 0.835, "open_interest": 9.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0989, "vega": 0.0062, "theta": -0.001, "rho": -0.0197, "theo": 5.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-09-17T10:20:45", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "LAR280121C00002500", "bid": 0.8, "bid_size": 633.0, "ask": 3.8, "ask_size": 565.0, "iv": 0.6344, "open_interest": 221.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0498, "vega": 0.0101, "theta": -0.0007, "rho": 0.0167, "theo": 2.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T13:02:37", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "LAR280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2436.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0515, "vega": 0.0102, "theta": -0.001, "rho": -0.0101, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LAR280121C00005000", "bid": 0.9, "bid_size": 938.0, "ask": 1.9, "ask_size": 753.0, "iv": 0.789, "open_interest": 396.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.116, "vega": 0.0186, "theta": -0.0013, "rho": 0.0186, "theo": 1.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T14:20:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LAR280121P00005000", "bid": 1.25, "bid_size": 1205.0, "ask": 2.25, "ask_size": 1006.0, "iv": 0.8082, "open_interest": 133.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.1272, "vega": 0.0186, "theta": -0.0014, "rho": -0.0274, "theo": 1.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T12:20:25", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "LAR280121C00007500", "bid": 0.45, "bid_size": 1235.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.6651, "open_interest": 623.0, "volume": 1.0, "delta": 0.4126, "gamma": 0.1136, "vega": 0.019, "theta": -0.0014, "rho": 0.0137, "theo": 0.6824, "change": -0.35, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:41:22", "percent_change": -33.3333, "prev_day_close": 1.05000000074506}, {"option": "LAR280121P00007500", "bid": 3.3, "bid_size": 757.0, "ask": 4.0, "ask_size": 576.0, "iv": 0.8086, "open_interest": 70.0, "volume": 1.0, "delta": -0.6332, "gamma": 0.1366, "vega": 0.0177, "theta": -0.0014, "rho": -0.0377, "theo": 3.4447, "change": -0.05, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:59:11", "percent_change": -1.38889, "prev_day_close": 3.60000002384186}, {"option": "LAR280121C00010000", "bid": 0.35, "bid_size": 12.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7097, "open_interest": 529.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0953, "vega": 0.0172, "theta": -0.0014, "rho": 0.0105, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:31:53", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "LAR280121P00010000", "bid": 5.6, "bid_size": 428.0, "ask": 6.0, "ask_size": 461.0, "iv": 0.7961, "open_interest": 162.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.1273, "vega": 0.0141, "theta": -0.0013, "rho": -0.039, "theo": 5.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-23T14:28:42", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "LAR280121C00012500", "bid": 0.2, "bid_size": 12.0, "ask": 2.05, "ask_size": 5.0, "iv": 0.7156, "open_interest": 90.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.081, "vega": 0.0156, "theta": -0.0014, "rho": 0.0086, "theo": 0.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:22:36", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "LAR280121P00012500", "bid": 6.9, "bid_size": 298.0, "ask": 9.6, "ask_size": 286.0, "iv": 0.8986, "open_interest": 13.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.1204, "vega": 0.0108, "theta": -0.0011, "rho": -0.0358, "theo": 8.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-06T15:39:37", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "LAR280121C00015000", "bid": 0.05, "bid_size": 1519.0, "ask": 1.05, "ask_size": 2890.0, "iv": 0.9774, "open_interest": 287.0, "volume": 1.0, "delta": 0.2195, "gamma": 0.0707, "vega": 0.0144, "theta": -0.0013, "rho": 0.0074, "theo": 0.3448, "change": 0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:49:41", "percent_change": 4.76191, "prev_day_close": 1.04999995231628}, {"option": "LAR280121P00015000", "bid": 9.4, "bid_size": 267.0, "ask": 12.1, "ask_size": 255.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.1142, "vega": 0.007, "theta": -0.0009, "rho": -0.0263, "theo": 10.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.33, "last_trade_time": "2026-07-08T10:39:07", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "LAR280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3056.0, "iv": 1.309, "open_interest": 60.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0631, "vega": 0.0134, "theta": -0.0013, "rho": 0.0066, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-09T13:14:19", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "LAR280121P00017500", "bid": 11.9, "bid_size": 258.0, "ask": 14.6, "ask_size": 143.0, "iv": 1.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.1134, "vega": 0.0049, "theta": -0.0008, "rho": -0.0164, "theo": 13.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "LAR280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3239.0, "iv": 2.1629, "open_interest": 96.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0572, "vega": 0.0126, "theta": -0.0013, "rho": 0.0059, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T14:03:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LAR280121P00020000", "bid": 14.3, "bid_size": 257.0, "ask": 17.0, "ask_size": 125.0, "iv": 1.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0715, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "LAR280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2243.0, "iv": 0.9776, "open_interest": 109.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0526, "vega": 0.0119, "theta": -0.0012, "rho": 0.0054, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T15:17:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LAR280121P00022500", "bid": 16.3, "bid_size": 257.0, "ask": 19.9, "ask_size": 142.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.028, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 18.045, "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": 18.0500001907349}], "symbol": "LAR", "security_type": "stock", "exchange_id": 3, "current_price": 4.44, "price_change": 0.19, "price_change_percent": 4.4706, "bid": 4.19, "ask": 4.55, "bid_size": 100, "ask_size": 300, "open": 4.34, "high": 4.52, "low": 4.23, "close": 4.44, "prev_day_close": 4.25, "volume": 1751351, "iv30": 76.724, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202133, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "LAR"}