{"timestamp": "2026-11-10 01:12:14", "data": {"options": [{"option": "LB261120C00040000", "bid": 23.8, "bid_size": 6.0, "ask": 27.5, "ask_size": 12.0, "iv": 1.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0016, "vega": 0.0026, "theta": -0.0099, "rho": 0.014, "theo": 25.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "LB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1668, "open_interest": 15.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0016, "vega": 0.0026, "theta": -0.0129, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T14:22:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LB261120C00045000", "bid": 19.3, "bid_size": 9.0, "ask": 22.2, "ask_size": 13.0, "iv": 1.3859, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0036, "vega": 0.0049, "theta": -0.0193, "rho": 0.0156, "theo": 20.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-03-25T15:23:47", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "LB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.5019, "open_interest": 25.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0036, "vega": 0.0049, "theta": -0.0217, "rho": -0.0004, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:35:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LB261120C00050000", "bid": 14.9, "bid_size": 2.0, "ask": 17.6, "ask_size": 10.0, "iv": 1.3472, "open_interest": 2.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.008, "vega": 0.0094, "theta": -0.0348, "rho": 0.0168, "theo": 15.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.18, "last_trade_time": "2026-07-13T14:06:09", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "LB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.1704, "open_interest": 16.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.008, "vega": 0.0094, "theta": -0.0367, "rho": -0.0009, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T09:44:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LB261120C00055000", "bid": 9.6, "bid_size": 9.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.961, "open_interest": 5.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.018, "vega": 0.018, "theta": -0.06, "rho": 0.0174, "theo": 10.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-08-11T15:59:17", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "LB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.7004, "open_interest": 9.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0181, "vega": 0.018, "theta": -0.0614, "rho": -0.0019, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:10:36", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LB261120C00060000", "bid": 5.4, "bid_size": 27.0, "ask": 7.8, "ask_size": 27.0, "iv": 0.7294, "open_interest": 5.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0384, "vega": 0.0324, "theta": -0.0955, "rho": 0.0162, "theo": 6.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-08-24T15:38:08", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LB261120P00060000", "bid": 0.4, "bid_size": 31.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.5782, "open_interest": 133.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0386, "vega": 0.0324, "theta": -0.0967, "rho": -0.0044, "theo": 0.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:50:14", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LB261120C00065000", "bid": 2.35, "bid_size": 22.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.6969, "open_interest": 10.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0601, "vega": 0.045, "theta": -0.1207, "rho": 0.0117, "theo": 2.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:21:56", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LB261120P00065000", "bid": 1.2, "bid_size": 48.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.5214, "open_interest": 21.0, "volume": 3.0, "delta": -0.456, "gamma": 0.0606, "vega": 0.045, "theta": -0.1217, "rho": -0.009, "theo": 2.4088, "change": -1.025, "open": 1.4, "high": 2.0, "low": 1.4, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:35:21", "percent_change": -33.8843, "prev_day_close": 3.02499997615814}, {"option": "LB261120C00070000", "bid": 1.0, "bid_size": 1.0, "ask": 1.55, "ask_size": 23.0, "iv": 0.6444, "open_interest": 111.0, "volume": 3.0, "delta": 0.2725, "gamma": 0.0499, "vega": 0.0378, "theta": -0.1009, "rho": 0.0059, "theo": 1.0445, "change": -0.225, "open": 1.7, "high": 1.7, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:42:40", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "LB261120P00070000", "bid": 4.4, "bid_size": 40.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.5505, "open_interest": 276.0, "volume": 1.0, "delta": -0.7339, "gamma": 0.0505, "vega": 0.0374, "theta": -0.1015, "rho": -0.0127, "theo": 5.6234, "change": -0.85, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T09:59:43", "percent_change": -14.6552, "prev_day_close": 5.79999995231628}, {"option": "LB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 35.0, "iv": 0.9428, "open_interest": 41.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0279, "vega": 0.0232, "theta": -0.066, "rho": 0.0027, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T11:13:10", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "LB261120P00075000", "bid": 7.8, "bid_size": 43.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 288.0, "volume": 4.0, "delta": -0.8847, "gamma": 0.0287, "vega": 0.0221, "theta": -0.0669, "rho": -0.0121, "theo": 10.0159, "change": -2.0, "open": 9.08, "high": 9.08, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:25:38", "percent_change": -20.0, "prev_day_close": 10.0}, {"option": "LB261120C00080000", "bid": 0.1, "bid_size": 7.0, "ask": 0.5, "ask_size": 33.0, "iv": 0.7814, "open_interest": 51.0, "volume": 2.0, "delta": 0.0609, "gamma": 0.0148, "vega": 0.0137, "theta": -0.0418, "rho": 0.0013, "theo": 0.1974, "change": -0.625, "open": 0.48, "high": 0.48, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:02:14", "percent_change": -60.9756, "prev_day_close": 1.02500002458692}, {"option": "LB261120P00080000", "bid": 13.3, "bid_size": 28.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 36.0, "volume": 1.0, "delta": -0.9486, "gamma": 0.0154, "vega": 0.0117, "theta": -0.0427, "rho": -0.0097, "theo": 14.8159, "change": -0.32, "open": 14.28, "high": 14.28, "low": 14.28, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -2.19178, "prev_day_close": 14.5999999046326}, {"option": "LB261120C00085000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.8569, "open_interest": 79.0, "volume": 18.0, "delta": 0.0332, "gamma": 0.0082, "vega": 0.0084, "theta": -0.0274, "rho": 0.0007, "theo": 0.1067, "change": -0.075, "open": 0.2, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:21:40", "percent_change": -33.3333, "prev_day_close": 0.225000003352761}, {"option": "LB261120P00085000", "bid": 17.6, "bid_size": 16.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": -0.9774, "gamma": 0.0092, "vega": 0.006, "theta": -0.0273, "rho": -0.0062, "theo": 19.7436, "change": -0.67, "open": 19.03, "high": 19.03, "low": 19.03, "tick": "up", "last_trade_price": 19.03, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -3.40101, "prev_day_close": 19.6999998092651}, {"option": "LB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 32.0, "iv": 1.5249, "open_interest": 155.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0049, "vega": 0.0054, "theta": -0.0186, "rho": 0.0004, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:10:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LB261120P00090000", "bid": 23.4, "bid_size": 11.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.005, "vega": 0.0022, "theta": -0.0174, "rho": -0.0031, "theo": 24.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-09-16T15:30:12", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "LB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.6846, "open_interest": 314.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0031, "vega": 0.0036, "theta": -0.0132, "rho": 0.0003, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:51:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "LB261120P00095000", "bid": 27.6, "bid_size": 18.0, "ask": 30.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0021, "vega": 0.0005, "theta": -0.013, "rho": -0.0007, "theo": 29.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "LB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9696, "open_interest": 263.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.002, "vega": 0.0025, "theta": -0.0096, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:38:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB261120P00100000", "bid": 33.0, "bid_size": 11.0, "ask": 35.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 34.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "LB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.6438, "open_interest": 14.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0072, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-19T13:04:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB261120P00105000", "bid": 37.6, "bid_size": 19.0, "ask": 40.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 39.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "LB261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.1069, "open_interest": 3.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0014, "theta": -0.0055, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T10:21:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB261120P00110000", "bid": 42.6, "bid_size": 17.0, "ask": 45.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 44.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "LB261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.798, "open_interest": 14.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.001, "theta": -0.0043, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-20T10:26:22", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LB261120P00115000", "bid": 47.6, "bid_size": 17.0, "ask": 50.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 49.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "LB261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 30.0, "iv": 2.2986, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0035, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:49:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB261120P00120000", "bid": 52.6, "bid_size": 17.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 54.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "LB261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 30.0, "iv": 2.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB261120P00125000", "bid": 57.6, "bid_size": 18.0, "ask": 61.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 59.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "LB261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LB261120P00130000", "bid": 62.6, "bid_size": 16.0, "ask": 65.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 64.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "LB261218C00025000", "bid": 38.6, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0034, "rho": 0.0273, "theo": 40.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-10T14:21:54", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "LB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 2.17, "open_interest": 6.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0045, "theta": -0.0074, "rho": -0.0006, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-02-24T09:42:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB261218C00030000", "bid": 33.6, "bid_size": 1.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0013, "vega": 0.007, "theta": -0.0067, "rho": 0.0324, "theo": 35.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T10:58:37", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "LB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.4259, "open_interest": 12.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0013, "vega": 0.0071, "theta": -0.0102, "rho": -0.001, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T14:51:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LB261218C00035000", "bid": 29.1, "bid_size": 7.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.964, "open_interest": 4.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0023, "vega": 0.0107, "theta": -0.0107, "rho": 0.0374, "theo": 31.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.16, "last_trade_time": "2026-06-03T12:16:57", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "LB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 55.0, "iv": 1.5249, "open_interest": 38.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0023, "vega": 0.0108, "theta": -0.0139, "rho": -0.0016, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T09:32:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LB261218C00040000", "bid": 24.1, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0039, "vega": 0.0162, "theta": -0.0159, "rho": 0.0419, "theo": 26.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.97, "last_trade_time": "2026-07-08T15:26:24", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "LB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 38.0, "iv": 1.0687, "open_interest": 30.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0039, "vega": 0.0163, "theta": -0.0185, "rho": -0.0026, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:32:07", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LB261218C00045000", "bid": 20.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.8493, "open_interest": 17.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0066, "vega": 0.0242, "theta": -0.0223, "rho": 0.0457, "theo": 21.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-20T10:21:19", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "LB261218P00045000", "bid": 0.05, "bid_size": 1.0, "ask": 2.55, "ask_size": 45.0, "iv": 1.0693, "open_interest": 26.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0067, "vega": 0.0243, "theta": -0.0245, "rho": -0.0042, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:36:55", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "LB261218C00050000", "bid": 14.6, "bid_size": 6.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.6007, "open_interest": 98.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0111, "vega": 0.0359, "theta": -0.0302, "rho": 0.0482, "theo": 16.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-10-06T11:49:30", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "LB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 50.0, "iv": 0.8729, "open_interest": 129.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0112, "vega": 0.036, "theta": -0.032, "rho": -0.007, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "LB261218C00055000", "bid": 10.3, "bid_size": 23.0, "ask": 13.6, "ask_size": 28.0, "iv": 0.5716, "open_interest": 46.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0184, "vega": 0.0518, "theta": -0.0395, "rho": 0.0486, "theo": 12.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T11:30:53", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "LB261218P00055000", "bid": 0.6, "bid_size": 45.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.5498, "open_interest": 48.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0186, "vega": 0.0522, "theta": -0.0411, "rho": -0.0114, "theo": 1.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:56:59", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "LB261218C00060000", "bid": 7.3, "bid_size": 11.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.5404, "open_interest": 14.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0282, "vega": 0.0707, "theta": -0.0489, "rho": 0.045, "theo": 8.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T11:01:26", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "LB261218P00060000", "bid": 1.45, "bid_size": 33.0, "ask": 2.75, "ask_size": 53.0, "iv": 0.5448, "open_interest": 20.0, "volume": 5.0, "delta": -0.2722, "gamma": 0.0287, "vega": 0.071, "theta": -0.0504, "rho": -0.0188, "theo": 2.1173, "change": -0.6, "open": 1.98, "high": 1.98, "low": 1.61, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:42:40", "percent_change": -24.4898, "prev_day_close": 2.44999998807907}, {"option": "LB261218C00065000", "bid": 4.3, "bid_size": 15.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.5375, "open_interest": 186.0, "volume": 1.0, "delta": 0.5747, "gamma": 0.0363, "vega": 0.0844, "theta": -0.0548, "rho": 0.0366, "theo": 4.8516, "change": 0.45, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T12:55:31", "percent_change": 8.91089, "prev_day_close": 5.04999995231628}, {"option": "LB261218P00065000", "bid": 2.7, "bid_size": 33.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.4987, "open_interest": 93.0, "volume": 16.0, "delta": -0.4398, "gamma": 0.0373, "vega": 0.0842, "theta": -0.0564, "rho": -0.0284, "theo": 3.8783, "change": -0.65, "open": 3.21, "high": 3.35, "low": 3.03, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:43:48", "percent_change": -16.25, "prev_day_close": 4.0}, {"option": "LB261218C00070000", "bid": 2.5, "bid_size": 15.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.5133, "open_interest": 192.0, "volume": 50.0, "delta": 0.3977, "gamma": 0.0357, "vega": 0.0828, "theta": -0.0537, "rho": 0.026, "theo": 2.7655, "change": -0.1, "open": 3.0, "high": 3.0, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:27:38", "percent_change": -3.33333, "prev_day_close": 3.0}, {"option": "LB261218P00070000", "bid": 5.9, "bid_size": 43.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.5029, "open_interest": 17.0, "volume": 1.0, "delta": -0.6229, "gamma": 0.0372, "vega": 0.0812, "theta": -0.0556, "rho": -0.0368, "theo": 6.8264, "change": -0.55, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T09:59:43", "percent_change": -7.58621, "prev_day_close": 7.25}, {"option": "LB261218C00075000", "bid": 0.85, "bid_size": 25.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.6056, "open_interest": 49.0, "volume": 8.0, "delta": 0.2635, "gamma": 0.0287, "vega": 0.07, "theta": -0.0476, "rho": 0.0173, "theo": 1.6487, "change": 0.47, "open": 2.0, "high": 2.12, "low": 2.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T12:02:49", "percent_change": 28.4848, "prev_day_close": 1.64999997615814}, {"option": "LB261218P00075000", "bid": 9.6, "bid_size": 36.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.5069, "open_interest": 34.0, "volume": 1.0, "delta": -0.7629, "gamma": 0.0304, "vega": 0.0661, "theta": -0.0496, "rho": -0.0395, "theo": 10.7637, "change": -1.0, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T09:59:09", "percent_change": -8.96861, "prev_day_close": 11.1500000953674}, {"option": "LB261218C00080000", "bid": 0.1, "bid_size": 35.0, "ask": 1.75, "ask_size": 61.0, "iv": 0.5454, "open_interest": 53.0, "volume": 1.0, "delta": 0.1785, "gamma": 0.0213, "vega": 0.056, "theta": -0.0405, "rho": 0.0118, "theo": 1.0656, "change": 0.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:47:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LB261218P00080000", "bid": 14.2, "bid_size": 27.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.5028, "open_interest": 56.0, "volume": 1.0, "delta": -0.852, "gamma": 0.0232, "vega": 0.0486, "theta": -0.0425, "rho": -0.0362, "theo": 15.2415, "change": -0.49, "open": 14.86, "high": 14.86, "low": 14.86, "tick": "up", "last_trade_price": 14.86, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -3.19218, "prev_day_close": 15.3500003814697}, {"option": "LB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 58.0, "iv": 0.7266, "open_interest": 81.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0157, "vega": 0.0444, "theta": -0.0343, "rho": 0.0083, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:21:51", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "LB261218P00085000", "bid": 17.8, "bid_size": 41.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 43.0, "volume": 3.0, "delta": -0.9075, "gamma": 0.0177, "vega": 0.0343, "theta": -0.0367, "rho": -0.0308, "theo": 19.9752, "change": -0.54, "open": 17.03, "high": 19.26, "low": 17.03, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -2.72727, "prev_day_close": 19.8000001907349}, {"option": "LB261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.6851, "open_interest": 148.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0118, "vega": 0.0356, "theta": -0.0292, "rho": 0.0061, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:44:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LB261218P00090000", "bid": 22.7, "bid_size": 36.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0138, "vega": 0.023, "theta": -0.032, "rho": -0.0242, "theo": 24.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.06, "last_trade_time": "2026-11-05T15:31:11", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "LB261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 56.0, "iv": 0.857, "open_interest": 25.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0091, "vega": 0.029, "theta": -0.0251, "rho": 0.0046, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-10-27T11:33:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LB261218P00095000", "bid": 27.6, "bid_size": 18.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0112, "vega": 0.0154, "theta": -0.0286, "rho": -0.0174, "theo": 29.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-03-30T13:37:43", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "LB261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.8887, "open_interest": 86.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0071, "vega": 0.024, "theta": -0.0218, "rho": 0.0036, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T10:10:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LB261218P00100000", "bid": 32.6, "bid_size": 15.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0076, "vega": 0.0073, "theta": -0.0271, "rho": -0.0098, "theo": 34.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-22T11:11:37", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "LB261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 50.0, "iv": 1.0452, "open_interest": 44.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0057, "vega": 0.0201, "theta": -0.0191, "rho": 0.0029, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-06T11:20:22", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LB261218P00105000", "bid": 37.6, "bid_size": 9.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0047, "vega": 0.0043, "theta": -0.0169, "rho": -0.0064, "theo": 39.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "LB261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.8231, "open_interest": 853.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0046, "vega": 0.0171, "theta": -0.0169, "rho": 0.0024, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:18:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LB261218P00110000", "bid": 42.6, "bid_size": 9.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0023, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 44.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "LB261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.1779, "open_interest": 5.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0038, "vega": 0.0147, "theta": -0.0151, "rho": 0.002, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-20T10:54:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LB261218P00115000", "bid": 47.6, "bid_size": 9.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 49.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "LB261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.2409, "open_interest": 1.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0032, "vega": 0.0128, "theta": -0.0136, "rho": 0.0017, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-19T09:40:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LB261218P00120000", "bid": 52.6, "bid_size": 9.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 54.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "LB261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.3003, "open_interest": 1.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0027, "vega": 0.0112, "theta": -0.0122, "rho": 0.0014, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T15:45:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LB261218P00125000", "bid": 57.6, "bid_size": 9.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 59.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "LB261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0023, "vega": 0.0099, "theta": -0.0111, "rho": 0.0012, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB261218P00130000", "bid": 62.6, "bid_size": 9.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 64.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "LB261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.4028, "open_interest": 2.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.002, "vega": 0.0088, "theta": -0.0102, "rho": 0.0011, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-25T15:53:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LB261218P00135000", "bid": 67.6, "bid_size": 9.0, "ask": 71.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 69.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "LB270219C00035000", "bid": 29.6, "bid_size": 17.0, "ask": 33.1, "ask_size": 19.0, "iv": 0.4494, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0029, "vega": 0.0256, "theta": -0.0043, "rho": 0.0912, "theo": 31.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-06-18T14:07:45", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "LB270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.9721, "open_interest": 1.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0029, "vega": 0.0258, "theta": -0.0091, "rho": -0.0067, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T10:34:55", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LB270219C00040000", "bid": 25.7, "bid_size": 10.0, "ask": 28.4, "ask_size": 23.0, "iv": 0.6848, "open_interest": 14.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0048, "vega": 0.0388, "theta": -0.0086, "rho": 0.1005, "theo": 27.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-07-20T10:13:00", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "LB270219P00040000", "bid": 0.05, "bid_size": 33.0, "ask": 2.65, "ask_size": 55.0, "iv": 0.8342, "open_interest": 1.0, "volume": 1.0, "delta": -0.0556, "gamma": 0.0048, "vega": 0.039, "theta": -0.0127, "rho": -0.0111, "theo": 0.6266, "change": -0.685, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T13:42:12", "percent_change": -53.7255, "prev_day_close": 1.27499997615814}, {"option": "LB270219C00045000", "bid": 21.1, "bid_size": 10.0, "ask": 23.8, "ask_size": 12.0, "iv": 0.6383, "open_interest": 1.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0074, "vega": 0.0562, "theta": -0.0137, "rho": 0.107, "theo": 22.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.13, "last_trade_time": "2026-09-23T14:39:34", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "LB270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.5895, "open_interest": 7.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0076, "vega": 0.0566, "theta": -0.0172, "rho": -0.0178, "theo": 1.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T14:00:03", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "LB270219C00050000", "bid": 16.4, "bid_size": 15.0, "ask": 19.2, "ask_size": 28.0, "iv": 0.5328, "open_interest": 6.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.011, "vega": 0.0775, "theta": -0.0194, "rho": 0.1098, "theo": 18.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.68, "last_trade_time": "2026-09-22T12:48:16", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "LB270219P00050000", "bid": 0.65, "bid_size": 60.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.563, "open_interest": 13.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0112, "vega": 0.0783, "theta": -0.0222, "rho": -0.0276, "theo": 1.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T10:00:17", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "LB270219C00055000", "bid": 13.3, "bid_size": 9.0, "ask": 14.9, "ask_size": 23.0, "iv": 0.5383, "open_interest": 7.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0152, "vega": 0.1007, "theta": -0.0251, "rho": 0.1077, "theo": 14.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "LB270219P00055000", "bid": 2.4, "bid_size": 14.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.545, "open_interest": 3.0, "volume": 60.0, "delta": -0.2155, "gamma": 0.0155, "vega": 0.1014, "theta": -0.0274, "rho": -0.0409, "theo": 2.6844, "change": -0.475, "open": 2.23, "high": 2.52, "low": 2.02, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:24:52", "percent_change": -16.2393, "prev_day_close": 2.92500007152557}, {"option": "LB270219C00060000", "bid": 9.9, "bid_size": 15.0, "ask": 11.6, "ask_size": 54.0, "iv": 0.53, "open_interest": 36.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0191, "vega": 0.1215, "theta": -0.03, "rho": 0.1003, "theo": 10.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-07-14T14:19:29", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "LB270219P00060000", "bid": 3.5, "bid_size": 49.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.5137, "open_interest": 607.0, "volume": 55.0, "delta": -0.3104, "gamma": 0.0197, "vega": 0.1222, "theta": -0.0319, "rho": -0.0574, "theo": 4.2032, "change": -0.6, "open": 3.91, "high": 4.15, "low": 3.91, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:06:45", "percent_change": -12.6316, "prev_day_close": 4.75}, {"option": "LB270219C00065000", "bid": 6.8, "bid_size": 33.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.5118, "open_interest": 6.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0218, "vega": 0.1352, "theta": -0.0332, "rho": 0.0885, "theo": 7.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T14:28:04", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "LB270219P00065000", "bid": 5.3, "bid_size": 49.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.5354, "open_interest": 602.0, "volume": 9.0, "delta": -0.4207, "gamma": 0.0227, "vega": 0.135, "theta": -0.0348, "rho": -0.0744, "theo": 6.3526, "change": -1.18, "open": 6.5, "high": 6.5, "low": 5.71, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T11:51:21", "percent_change": -16.9784, "prev_day_close": 6.9500002861023}, {"option": "LB270219C00070000", "bid": 5.1, "bid_size": 12.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.5244, "open_interest": 8.0, "volume": 1.0, "delta": 0.49, "gamma": 0.0226, "vega": 0.1389, "theta": -0.0341, "rho": 0.0744, "theo": 5.7863, "change": 0.6, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T13:47:49", "percent_change": 10.5263, "prev_day_close": 5.69999980926514}, {"option": "LB270219P00070000", "bid": 8.2, "bid_size": 44.0, "ask": 10.9, "ask_size": 49.0, "iv": 0.5401, "open_interest": 102.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0238, "vega": 0.137, "theta": -0.0354, "rho": -0.0891, "theo": 9.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-05T11:41:16", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LB270219C00075000", "bid": 3.6, "bid_size": 1.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.5385, "open_interest": 29.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0216, "vega": 0.1334, "theta": -0.0331, "rho": 0.0604, "theo": 4.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-09-15T11:51:32", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "LB270219P00075000", "bid": 11.5, "bid_size": 41.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.4911, "open_interest": 52.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0231, "vega": 0.1285, "theta": -0.0342, "rho": -0.0989, "theo": 12.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T11:09:43", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "LB270219C00080000", "bid": 2.4, "bid_size": 28.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.5386, "open_interest": 75.0, "volume": 17.0, "delta": 0.3079, "gamma": 0.0195, "vega": 0.1222, "theta": -0.0308, "rho": 0.0482, "theo": 3.0606, "change": 0.505, "open": 3.0, "high": 3.53, "low": 3.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T12:09:09", "percent_change": 16.6942, "prev_day_close": 3.02499997615814}, {"option": "LB270219P00080000", "bid": 15.4, "bid_size": 44.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.5022, "open_interest": 7.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0213, "vega": 0.1137, "theta": -0.0317, "rho": -0.102, "theo": 16.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-20T10:55:32", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "LB270219C00085000", "bid": 1.4, "bid_size": 48.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.5596, "open_interest": 54.0, "volume": 1.0, "delta": 0.2421, "gamma": 0.0169, "vega": 0.1085, "theta": -0.0279, "rho": 0.0382, "theo": 2.271, "change": 0.36, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T14:48:29", "percent_change": 21.8182, "prev_day_close": 1.64999994635582}, {"option": "LB270219P00085000", "bid": 19.6, "bid_size": 18.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.499, "open_interest": 5.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0189, "vega": 0.095, "theta": -0.0285, "rho": -0.0987, "theo": 20.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T15:53:37", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "LB270219C00090000", "bid": 0.1, "bid_size": 60.0, "ask": 3.4, "ask_size": 59.0, "iv": 0.5506, "open_interest": 193.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0144, "vega": 0.0946, "theta": -0.0249, "rho": 0.0303, "theo": 1.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:04:24", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LB270219P00090000", "bid": 24.0, "bid_size": 24.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.4756, "open_interest": 9.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0166, "vega": 0.0765, "theta": -0.0251, "rho": -0.0897, "theo": 25.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-03T10:05:57", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "LB270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.5823, "open_interest": 36.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0121, "vega": 0.0818, "theta": -0.022, "rho": 0.0242, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:44:17", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LB270219P00095000", "bid": 27.9, "bid_size": 30.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0144, "vega": 0.0573, "theta": -0.0223, "rho": -0.0772, "theo": 30.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "LB270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.6207, "open_interest": 11.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0102, "vega": 0.0705, "theta": -0.0194, "rho": 0.0195, "theo": 1.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LB270219P00100000", "bid": 32.7, "bid_size": 11.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0128, "vega": 0.0388, "theta": -0.0188, "rho": -0.053, "theo": 34.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "LB270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.6565, "open_interest": 4.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0086, "vega": 0.0609, "theta": -0.0171, "rho": 0.0159, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-15T13:44:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LB270219P00105000", "bid": 37.6, "bid_size": 10.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0116, "vega": 0.0267, "theta": -0.016, "rho": -0.0431, "theo": 39.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "LB270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.6912, "open_interest": 5.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0072, "vega": 0.0528, "theta": -0.0152, "rho": 0.0131, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T11:47:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LB270219P00110000", "bid": 42.6, "bid_size": 10.0, "ask": 45.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0084, "vega": 0.0112, "theta": -0.0155, "rho": -0.0209, "theo": 44.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "LB270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.7295, "open_interest": 4.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0062, "vega": 0.0458, "theta": -0.0134, "rho": 0.0109, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-15T13:44:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LB270219P00115000", "bid": 47.5, "bid_size": 9.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0028, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 49.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "LB270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.765, "open_interest": 16.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0052, "vega": 0.04, "theta": -0.012, "rho": 0.0092, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:21:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LB270219P00120000", "bid": 52.6, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 54.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "LB270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.6932, "open_interest": 16.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0045, "vega": 0.0351, "theta": -0.0107, "rho": 0.0077, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-22T09:33:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LB270219P00125000", "bid": 57.6, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 59.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "LB270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0039, "vega": 0.031, "theta": -0.0096, "rho": 0.0066, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB270219P00130000", "bid": 62.6, "bid_size": 1.0, "ask": 66.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 64.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "LB270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.862, "open_interest": 4.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0034, "vega": 0.0274, "theta": -0.0086, "rho": 0.0057, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:46:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LB270219P00135000", "bid": 67.6, "bid_size": 1.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 69.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6999969482422}, {"option": "LB270521C00045000", "bid": 22.8, "bid_size": 12.0, "ask": 25.1, "ask_size": 48.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0073, "vega": 0.0982, "theta": -0.0121, "rho": 0.1791, "theo": 24.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "LB270521P00045000", "bid": 1.75, "bid_size": 29.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.5985, "open_interest": 15.0, "volume": 27.0, "delta": -0.127, "gamma": 0.0075, "vega": 0.0993, "theta": -0.0151, "rho": -0.0489, "theo": 2.1361, "change": -0.175, "open": 1.5, "high": 2.14, "low": 1.5, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:34:48", "percent_change": -7.86517, "prev_day_close": 2.22500002384186}, {"option": "LB270521C00050000", "bid": 18.4, "bid_size": 12.0, "ask": 21.6, "ask_size": 42.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0096, "vega": 0.1247, "theta": -0.0161, "rho": 0.1803, "theo": 20.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "LB270521P00050000", "bid": 2.55, "bid_size": 35.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.5788, "open_interest": 15.0, "volume": 1.0, "delta": -0.1823, "gamma": 0.0098, "vega": 0.126, "theta": -0.0187, "rho": -0.0694, "theo": 3.2902, "change": -0.37, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T10:10:51", "percent_change": -11.0448, "prev_day_close": 3.35000002384186}, {"option": "LB270521C00055000", "bid": 15.3, "bid_size": 21.0, "ask": 18.2, "ask_size": 53.0, "iv": 0.5442, "open_interest": 15.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0117, "vega": 0.1492, "theta": -0.0198, "rho": 0.1761, "theo": 17.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-10-21T15:45:04", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "LB270521P00055000", "bid": 3.7, "bid_size": 45.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5314, "open_interest": 17.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.0121, "vega": 0.1503, "theta": -0.0219, "rho": -0.093, "theo": 4.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:50:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LB270521C00060000", "bid": 12.8, "bid_size": 10.0, "ask": 14.6, "ask_size": 35.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0135, "vega": 0.1691, "theta": -0.0226, "rho": 0.1674, "theo": 14.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "LB270521P00060000", "bid": 5.2, "bid_size": 67.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.5431, "open_interest": 506.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.014, "vega": 0.1698, "theta": -0.0244, "rho": -0.1186, "theo": 6.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:23:11", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "LB270521C00065000", "bid": 10.4, "bid_size": 10.0, "ask": 12.2, "ask_size": 25.0, "iv": 0.5352, "open_interest": 1.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0148, "vega": 0.183, "theta": -0.0246, "rho": 0.1552, "theo": 11.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T12:16:06", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "LB270521P00065000", "bid": 7.7, "bid_size": 41.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.5431, "open_interest": 19.0, "volume": 1.0, "delta": -0.3981, "gamma": 0.0155, "vega": 0.1829, "theta": -0.0261, "rho": -0.1436, "theo": 9.1534, "change": -0.85, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T13:13:41", "percent_change": -8.90052, "prev_day_close": 9.5499997138977}, {"option": "LB270521C00070000", "bid": 8.2, "bid_size": 12.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.5521, "open_interest": 11.0, "volume": 0.0, "delta": 0.5508, "gamma": 0.0156, "vega": 0.1901, "theta": -0.0256, "rho": 0.1409, "theo": 9.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-11-06T10:15:16", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LB270521P00070000", "bid": 10.6, "bid_size": 33.0, "ask": 12.9, "ask_size": 33.0, "iv": 0.5302, "open_interest": 168.0, "volume": 6.0, "delta": -0.4765, "gamma": 0.0165, "vega": 0.1884, "theta": -0.0268, "rho": -0.1653, "theo": 11.9442, "change": -0.93, "open": 11.0, "high": 11.52, "low": 11.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-09T11:53:14", "percent_change": -7.46988, "prev_day_close": 12.4500002861023}, {"option": "LB270521C00075000", "bid": 5.9, "bid_size": 32.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.5379, "open_interest": 0.0, "volume": 1.0, "delta": 0.4792, "gamma": 0.0158, "vega": 0.1909, "theta": -0.0257, "rho": 0.1255, "theo": 7.5257, "change": 1.04, "open": 8.34, "high": 8.34, "low": 8.34, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-11-09T11:52:38", "percent_change": 14.2466, "prev_day_close": 7.30000019073486}, {"option": "LB270521P00075000", "bid": 13.9, "bid_size": 36.0, "ask": 16.7, "ask_size": 38.0, "iv": 0.5461, "open_interest": 4.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0169, "vega": 0.1866, "theta": -0.0267, "rho": -0.1833, "theo": 15.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-21T15:26:32", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "LB270521C00080000", "bid": 4.4, "bid_size": 37.0, "ask": 7.8, "ask_size": 33.0, "iv": 0.5368, "open_interest": 4.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0154, "vega": 0.1862, "theta": -0.0251, "rho": 0.1101, "theo": 6.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T15:33:14", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "LB270521P00080000", "bid": 17.6, "bid_size": 35.0, "ask": 20.2, "ask_size": 36.0, "iv": 0.5479, "open_interest": 11.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0169, "vega": 0.1786, "theta": -0.026, "rho": -0.1951, "theo": 18.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T09:48:24", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "LB270521C00085000", "bid": 3.5, "bid_size": 33.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.5298, "open_interest": 6.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0147, "vega": 0.1772, "theta": -0.0239, "rho": 0.0954, "theo": 4.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:22:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "LB270521P00085000", "bid": 21.4, "bid_size": 36.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.5211, "open_interest": 6.0, "volume": 1.0, "delta": -0.6928, "gamma": 0.0165, "vega": 0.1647, "theta": -0.0247, "rho": -0.1985, "theo": 22.4847, "change": -1.78, "open": 21.07, "high": 21.07, "low": 21.07, "tick": "down", "last_trade_price": 21.07, "last_trade_time": "2026-11-09T11:53:14", "percent_change": -7.78994, "prev_day_close": 22.8500003814697}, {"option": "LB270521C00090000", "bid": 2.65, "bid_size": 40.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.5313, "open_interest": 17.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0138, "vega": 0.1656, "theta": -0.0223, "rho": 0.082, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T15:36:09", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "LB270521P00090000", "bid": 24.6, "bid_size": 47.0, "ask": 27.4, "ask_size": 17.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0159, "vega": 0.1456, "theta": -0.023, "rho": -0.1932, "theo": 26.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "LB270521C00095000", "bid": 1.65, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0126, "vega": 0.1523, "theta": -0.0205, "rho": 0.07, "theo": 3.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "LB270521P00095000", "bid": 29.0, "bid_size": 15.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.5152, "open_interest": 11.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0152, "vega": 0.1251, "theta": -0.0213, "rho": -0.1827, "theo": 30.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-10-21T15:46:45", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "LB270521C00100000", "bid": 0.85, "bid_size": 20.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.527, "open_interest": 2.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0115, "vega": 0.1383, "theta": -0.0186, "rho": 0.0594, "theo": 2.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-28T12:34:06", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "LB270521P00100000", "bid": 33.5, "bid_size": 10.0, "ask": 36.9, "ask_size": 3.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0142, "vega": 0.1019, "theta": -0.0193, "rho": -0.16, "theo": 35.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "LB270521C00105000", "bid": 0.8, "bid_size": 15.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.5525, "open_interest": 2.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0103, "vega": 0.1242, "theta": -0.0167, "rho": 0.0502, "theo": 2.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T10:11:37", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "LB270521P00105000", "bid": 38.1, "bid_size": 11.0, "ask": 41.6, "ask_size": 7.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0134, "vega": 0.078, "theta": -0.0174, "rho": -0.1301, "theo": 40.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "LB270521C00110000", "bid": 0.25, "bid_size": 15.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0091, "vega": 0.111, "theta": -0.015, "rho": 0.0424, "theo": 1.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "LB270521P00110000", "bid": 42.9, "bid_size": 8.0, "ask": 46.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0126, "vega": 0.0501, "theta": -0.0159, "rho": -0.0857, "theo": 44.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "LB270521C00115000", "bid": 0.15, "bid_size": 44.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.5763, "open_interest": 9.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0081, "vega": 0.0985, "theta": -0.0133, "rho": 0.0357, "theo": 1.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-20T09:49:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LB270521P00115000", "bid": 47.7, "bid_size": 26.0, "ask": 50.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0108, "vega": 0.0263, "theta": -0.0155, "rho": -0.05, "theo": 49.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "LB270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0071, "vega": 0.087, "theta": -0.0118, "rho": 0.0301, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LB270521P00120000", "bid": 52.6, "bid_size": 26.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9893, "gamma": 0.0045, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 54.71, "change": -2.75, "open": 51.9, "high": 51.9, "low": 51.9, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-11-09T11:39:07", "percent_change": -5.03202, "prev_day_close": 54.6499996185303}, {"option": "LB270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0062, "vega": 0.0767, "theta": -0.0104, "rho": 0.0255, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "LB270521P00125000", "bid": 57.6, "bid_size": 12.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 59.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "LB270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0054, "vega": 0.0674, "theta": -0.0091, "rho": 0.0215, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LB270521P00130000", "bid": 62.6, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 64.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}], "symbol": "LB", "security_type": "stock", "exchange_id": 3, "current_price": 65.24, "price_change": 0.14, "price_change_percent": 0.2151, "bid": 65.0, "ask": 66.45, "bid_size": 100, "ask_size": 100, "open": 65.2, "high": 69.27, "low": 64.675, "close": 65.24, "prev_day_close": 65.1, "volume": 722998, "iv30": 52.177, "iv30_change": -2.276, "iv30_change_percent": -4.1798, "seqno": 10414867507, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LB"}