{"timestamp": "2026-11-10 02:20:12", "data": {"options": [{"option": "LCII261120C00045000", "bid": 53.9, "bid_size": 8.0, "ask": 58.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0008, "vega": 0.0046, "theta": -0.0433, "rho": 0.006, "theo": 56.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "LCII261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 2.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0007, "vega": 0.0051, "theta": -0.0463, "rho": -0.0004, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 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": "LCII261120C00050000", "bid": 48.9, "bid_size": 8.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.001, "vega": 0.0056, "theta": -0.0478, "rho": 0.0066, "theo": 51.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "LCII261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.001, "vega": 0.0061, "theta": -0.0505, "rho": -0.0005, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261120C00055000", "bid": 44.1, "bid_size": 8.0, "ask": 48.4, "ask_size": 8.0, "iv": 1.6901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0014, "vega": 0.0069, "theta": -0.0525, "rho": 0.0079, "theo": 46.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "LCII261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 1.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0549, "rho": -0.0007, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LCII261120C00060000", "bid": 39.1, "bid_size": 1.0, "ask": 43.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0574, "rho": 0.0093, "theo": 41.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "LCII261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0018, "vega": 0.0089, "theta": -0.0596, "rho": -0.0008, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII261120C00065000", "bid": 34.4, "bid_size": 5.0, "ask": 37.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0026, "vega": 0.0103, "theta": -0.0628, "rho": 0.0102, "theo": 36.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "LCII261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0025, "vega": 0.0108, "theta": -0.0645, "rho": -0.001, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII261120C00070000", "bid": 29.4, "bid_size": 5.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0036, "vega": 0.0128, "theta": -0.0683, "rho": 0.0117, "theo": 31.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "LCII261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.6488, "open_interest": 4.0, "volume": 1.0, "delta": -0.0343, "gamma": 0.0035, "vega": 0.0133, "theta": -0.0698, "rho": -0.0013, "theo": 0.3079, "change": -1.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -95.7447, "prev_day_close": 1.17499995231628}, {"option": "LCII261120C00075000", "bid": 24.2, "bid_size": 5.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0051, "vega": 0.016, "theta": -0.0743, "rho": 0.0131, "theo": 26.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "LCII261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 1.4216, "open_interest": 134.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.005, "vega": 0.0165, "theta": -0.0755, "rho": -0.0017, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LCII261120C00080000", "bid": 19.5, "bid_size": 16.0, "ask": 22.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0075, "vega": 0.0203, "theta": -0.0805, "rho": 0.0146, "theo": 21.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-10-14T09:37:35", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "LCII261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 1.2006, "open_interest": 163.0, "volume": 2.0, "delta": -0.0592, "gamma": 0.0074, "vega": 0.0207, "theta": -0.0815, "rho": -0.0022, "theo": 0.4215, "change": -1.7, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -94.4444, "prev_day_close": 1.79999995231628}, {"option": "LCII261120C00085000", "bid": 14.5, "bid_size": 16.0, "ask": 17.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0116, "vega": 0.0264, "theta": -0.0871, "rho": 0.0164, "theo": 16.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-10-28T09:41:09", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "LCII261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.9496, "open_interest": 35.0, "volume": 30.0, "delta": -0.082, "gamma": 0.0114, "vega": 0.0267, "theta": -0.0878, "rho": -0.0031, "theo": 0.5098, "change": -1.825, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:01:10", "percent_change": -97.3333, "prev_day_close": 1.87500002421439}, {"option": "LCII261120C00090000", "bid": 9.5, "bid_size": 16.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.4337, "open_interest": 3.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0193, "vega": 0.0352, "theta": -0.0936, "rho": 0.0179, "theo": 11.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-28T10:28:06", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LCII261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.7583, "open_interest": 10.0, "volume": 1.0, "delta": -0.1209, "gamma": 0.0191, "vega": 0.0354, "theta": -0.0941, "rho": -0.0045, "theo": 0.6437, "change": -1.3, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -68.4211, "prev_day_close": 1.89999997615814}, {"option": "LCII261120C00095000", "bid": 5.0, "bid_size": 17.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.2848, "open_interest": 24.0, "volume": 0.0, "delta": 0.801, "gamma": 0.036, "vega": 0.0489, "theta": -0.0987, "rho": 0.0182, "theo": 6.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T13:27:47", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LCII261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.5768, "open_interest": 1.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0357, "vega": 0.0493, "theta": -0.0988, "rho": -0.0075, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "LCII261120C00100000", "bid": 1.0, "bid_size": 2.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.3605, "open_interest": 132.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0718, "vega": 0.0681, "theta": -0.0975, "rho": 0.0156, "theo": 2.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-28T11:51:52", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LCII261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0714, "vega": 0.0682, "theta": -0.0972, "rho": -0.0153, "theo": 1.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "LCII261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.401, "open_interest": 130.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0559, "vega": 0.0581, "theta": -0.0886, "rho": 0.008, "theo": 0.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LCII261120P00105000", "bid": 2.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0557, "vega": 0.058, "theta": -0.0879, "rho": -0.0281, "theo": 4.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "LCII261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0294, "vega": 0.041, "theta": -0.0816, "rho": 0.0046, "theo": 0.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261120P00110000", "bid": 6.9, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0293, "vega": 0.0409, "theta": -0.0804, "rho": -0.034, "theo": 9.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "LCII261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0179, "vega": 0.0311, "theta": -0.0756, "rho": 0.0031, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261120P00115000", "bid": 11.9, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0179, "vega": 0.031, "theta": -0.0739, "rho": -0.0371, "theo": 14.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "LCII261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0122, "vega": 0.0249, "theta": -0.0706, "rho": 0.0023, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261120P00120000", "bid": 16.9, "bid_size": 8.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0122, "vega": 0.0249, "theta": -0.0684, "rho": -0.0384, "theo": 19.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "LCII261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0089, "vega": 0.0207, "theta": -0.0663, "rho": 0.0019, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261120P00125000", "bid": 21.9, "bid_size": 8.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0089, "vega": 0.0208, "theta": -0.0636, "rho": -0.038, "theo": 24.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "LCII261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0068, "vega": 0.0177, "theta": -0.0626, "rho": 0.0015, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261120P00130000", "bid": 26.9, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0069, "vega": 0.0178, "theta": -0.0595, "rho": -0.0363, "theo": 29.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "LCII261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 1.4206, "open_interest": 1.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0055, "vega": 0.0155, "theta": -0.0593, "rho": 0.0013, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:11:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LCII261120P00135000", "bid": 31.9, "bid_size": 8.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0055, "vega": 0.0155, "theta": -0.0559, "rho": -0.0342, "theo": 34.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "LCII261218C00040000", "bid": 59.1, "bid_size": 1.0, "ask": 63.5, "ask_size": 4.0, "iv": 1.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0009, "vega": 0.0083, "theta": -0.0263, "rho": 0.0097, "theo": 61.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "LCII261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0011, "vega": 0.0186, "theta": -0.0382, "rho": -0.0032, "theo": 0.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261218C00045000", "bid": 54.1, "bid_size": 1.0, "ask": 58.5, "ask_size": 3.0, "iv": 1.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0012, "vega": 0.0123, "theta": -0.0294, "rho": 0.013, "theo": 56.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "LCII261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0014, "vega": 0.0218, "theta": -0.0404, "rho": -0.0039, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261218C00050000", "bid": 49.1, "bid_size": 2.0, "ask": 53.5, "ask_size": 3.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0016, "vega": 0.015, "theta": -0.0322, "rho": 0.0159, "theo": 51.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "LCII261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0018, "vega": 0.0256, "theta": -0.0426, "rho": -0.0046, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261218C00055000", "bid": 44.1, "bid_size": 2.0, "ask": 48.5, "ask_size": 3.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0021, "vega": 0.0172, "theta": -0.0352, "rho": 0.0176, "theo": 46.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "LCII261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0023, "vega": 0.0298, "theta": -0.0447, "rho": -0.0055, "theo": 0.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII261218C00060000", "bid": 39.2, "bid_size": 1.0, "ask": 43.5, "ask_size": 3.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0028, "vega": 0.0211, "theta": -0.038, "rho": 0.0198, "theo": 41.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "LCII261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.003, "vega": 0.0346, "theta": -0.0466, "rho": -0.0066, "theo": 0.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII261218C00065000", "bid": 34.2, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0037, "vega": 0.0276, "theta": -0.0411, "rho": 0.0248, "theo": 36.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "LCII261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.004, "vega": 0.0404, "theta": -0.0485, "rho": -0.0079, "theo": 0.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII261218C00070000", "bid": 29.2, "bid_size": 2.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0049, "vega": 0.0317, "theta": -0.0441, "rho": 0.0267, "theo": 31.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "LCII261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8562, "open_interest": 1.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0052, "vega": 0.0472, "theta": -0.0501, "rho": -0.0096, "theo": 1.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T10:13:23", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII261218C00075000", "bid": 24.2, "bid_size": 2.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0068, "vega": 0.0409, "theta": -0.0472, "rho": 0.0288, "theo": 26.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "LCII261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.007, "vega": 0.0555, "theta": -0.0516, "rho": -0.0118, "theo": 1.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LCII261218C00080000", "bid": 19.3, "bid_size": 2.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0096, "vega": 0.0491, "theta": -0.0501, "rho": 0.0337, "theo": 21.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "LCII261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6078, "open_interest": 1.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0096, "vega": 0.0658, "theta": -0.0527, "rho": -0.0148, "theo": 1.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T10:40:57", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LCII261218C00085000", "bid": 14.5, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.3985, "open_interest": 1.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.014, "vega": 0.063, "theta": -0.0531, "rho": 0.035, "theo": 16.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-05T10:09:25", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "LCII261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5086, "open_interest": 1.0, "volume": 1.0, "delta": -0.1568, "gamma": 0.0137, "vega": 0.0786, "theta": -0.0533, "rho": -0.0192, "theo": 1.5431, "change": -0.9, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -48.6487, "prev_day_close": 1.85000002384186}, {"option": "LCII261218C00090000", "bid": 9.8, "bid_size": 13.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.383, "open_interest": 6.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0214, "vega": 0.0757, "theta": -0.0555, "rho": 0.0389, "theo": 12.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T12:50:07", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "LCII261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.394, "open_interest": 3.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0202, "vega": 0.0951, "theta": -0.053, "rho": -0.0259, "theo": 1.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LCII261218C00095000", "bid": 5.7, "bid_size": 1.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.3796, "open_interest": 6.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0342, "vega": 0.0989, "theta": -0.0571, "rho": 0.0402, "theo": 7.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.02, "last_trade_time": "2026-11-05T10:30:01", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "LCII261218P00095000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.3454, "open_interest": 2.0, "volume": 400.0, "delta": -0.3099, "gamma": 0.0307, "vega": 0.1151, "theta": -0.0514, "rho": -0.0376, "theo": 2.4133, "change": -0.5, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:25:37", "percent_change": -16.3934, "prev_day_close": 3.04999995231628}, {"option": "LCII261218C00100000", "bid": 2.75, "bid_size": 7.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.3682, "open_interest": 5.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.048, "vega": 0.126, "theta": -0.0555, "rho": 0.0389, "theo": 3.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "LCII261218P00100000", "bid": 2.35, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.3348, "open_interest": 2.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0417, "vega": 0.1295, "theta": -0.048, "rho": -0.059, "theo": 3.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T12:11:14", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "LCII261218C00105000", "bid": 0.5, "bid_size": 1.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.357, "open_interest": 2.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0386, "vega": 0.1179, "theta": -0.0501, "rho": 0.0291, "theo": 2.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T09:30:55", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "LCII261218P00105000", "bid": 5.3, "bid_size": 3.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0355, "vega": 0.1176, "theta": -0.0457, "rho": -0.0832, "theo": 7.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "LCII261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.3829, "open_interest": 1.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0259, "vega": 0.0989, "theta": -0.0471, "rho": 0.0213, "theo": 1.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LCII261218P00110000", "bid": 8.7, "bid_size": 2.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.025, "vega": 0.0985, "theta": -0.0446, "rho": -0.0969, "theo": 11.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "LCII261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0185, "vega": 0.0842, "theta": -0.0457, "rho": 0.0164, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII261218P00115000", "bid": 12.7, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0183, "vega": 0.0841, "theta": -0.0438, "rho": -0.1022, "theo": 16.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "LCII270115C00050000", "bid": 49.1, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0019, "vega": 0.0272, "theta": -0.0253, "rho": 0.041, "theo": 51.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "LCII270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.1376, "open_interest": 1.0, "volume": 1.0, "delta": -0.0424, "gamma": 0.0019, "vega": 0.0387, "theta": -0.0312, "rho": -0.0092, "theo": 0.9596, "change": -1.55, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -88.5714, "prev_day_close": 1.75}, {"option": "LCII270115C00055000", "bid": 44.2, "bid_size": 2.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0025, "vega": 0.0365, "theta": -0.0281, "rho": 0.0536, "theo": 46.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "LCII270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 1.0107, "open_interest": 1.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0025, "vega": 0.0449, "theta": -0.0326, "rho": -0.0108, "theo": 1.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII270115C00060000", "bid": 39.2, "bid_size": 6.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0033, "vega": 0.0418, "theta": -0.0306, "rho": 0.0574, "theo": 41.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "LCII270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.8987, "open_interest": 5.0, "volume": 1.0, "delta": -0.061, "gamma": 0.0032, "vega": 0.0518, "theta": -0.0339, "rho": -0.0128, "theo": 1.1544, "change": -1.5, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -83.3333, "prev_day_close": 1.79999995231628}, {"option": "LCII270115C00065000", "bid": 34.3, "bid_size": 6.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0043, "vega": 0.0526, "theta": -0.0331, "rho": 0.0676, "theo": 37.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4999990463257}, {"option": "LCII270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.7978, "open_interest": 3.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0041, "vega": 0.0599, "theta": -0.0351, "rho": -0.015, "theo": 1.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LCII270115C00070000", "bid": 29.4, "bid_size": 1.0, "ask": 33.8, "ask_size": 2.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0056, "vega": 0.061, "theta": -0.035, "rho": 0.0759, "theo": 32.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "LCII270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.705, "open_interest": 13.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0053, "vega": 0.0691, "theta": -0.0361, "rho": -0.0179, "theo": 1.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:36:13", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LCII270115C00075000", "bid": 24.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0074, "vega": 0.0716, "theta": -0.0368, "rho": 0.0788, "theo": 27.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "LCII270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.6144, "open_interest": 262.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.007, "vega": 0.0803, "theta": -0.037, "rho": -0.0215, "theo": 1.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:36:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LCII270115C00080000", "bid": 19.8, "bid_size": 2.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.465, "open_interest": 2.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0099, "vega": 0.087, "theta": -0.0379, "rho": 0.0935, "theo": 22.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.33, "last_trade_time": "2026-08-20T11:09:57", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "LCII270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5335, "open_interest": 17.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0093, "vega": 0.0935, "theta": -0.0376, "rho": -0.0262, "theo": 1.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LCII270115C00085000", "bid": 15.1, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0135, "vega": 0.1055, "theta": -0.0385, "rho": 0.1055, "theo": 17.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "LCII270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4479, "open_interest": 2.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0128, "vega": 0.1095, "theta": -0.0379, "rho": -0.0324, "theo": 2.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LCII270115C00090000", "bid": 10.5, "bid_size": 3.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0187, "vega": 0.125, "theta": -0.0382, "rho": 0.1034, "theo": 13.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LCII270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.3753, "open_interest": 11.0, "volume": 0.0, "delta": -0.226, "gamma": 0.018, "vega": 0.129, "theta": -0.0377, "rho": -0.0413, "theo": 2.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T10:44:28", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LCII270115C00095000", "bid": 6.5, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.3124, "open_interest": 21.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0263, "vega": 0.1499, "theta": -0.0367, "rho": 0.1101, "theo": 8.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-21T09:59:17", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "LCII270115P00095000", "bid": 1.0, "bid_size": 2.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.3181, "open_interest": 34.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.026, "vega": 0.152, "theta": -0.0368, "rho": -0.0547, "theo": 2.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "LCII270115C00100000", "bid": 3.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2955, "open_interest": 9.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0346, "vega": 0.1691, "theta": -0.034, "rho": 0.094, "theo": 5.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LCII270115P00100000", "bid": 3.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3152, "open_interest": 53.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0355, "vega": 0.1692, "theta": -0.0349, "rho": -0.0732, "theo": 4.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-10-28T09:30:13", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "LCII270115C00105000", "bid": 1.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.303, "open_interest": 6.0, "volume": 1.0, "delta": 0.3843, "gamma": 0.0339, "vega": 0.164, "theta": -0.0318, "rho": 0.0682, "theo": 2.8247, "change": 0.15, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 6.25, "prev_day_close": 2.40000009536743}, {"option": "LCII270115P00105000", "bid": 6.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3215, "open_interest": 81.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0357, "vega": 0.1598, "theta": -0.033, "rho": -0.0902, "theo": 7.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-08T11:26:44", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "LCII270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.2993, "open_interest": 3.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.026, "vega": 0.1424, "theta": -0.031, "rho": 0.048, "theo": 1.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LCII270115P00110000", "bid": 9.0, "bid_size": 6.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.2955, "open_interest": 41.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0273, "vega": 0.1341, "theta": -0.0316, "rho": -0.0988, "theo": 11.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-08T12:10:47", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "LCII270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3219, "open_interest": 19.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0195, "vega": 0.123, "theta": -0.0306, "rho": 0.0364, "theo": 1.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "LCII270115P00115000", "bid": 13.0, "bid_size": 2.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.2608, "open_interest": 25.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0204, "vega": 0.1129, "theta": -0.0304, "rho": -0.1019, "theo": 15.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-09-08T11:33:50", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "LCII270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3628, "open_interest": 17.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0152, "vega": 0.108, "theta": -0.0303, "rho": 0.0293, "theo": 1.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00120000", "bid": 17.5, "bid_size": 4.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.2074, "open_interest": 2.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0157, "vega": 0.0966, "theta": -0.0291, "rho": -0.1038, "theo": 20.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-06-08T10:35:27", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "LCII270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4128, "open_interest": 9.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0122, "vega": 0.0964, "theta": -0.0299, "rho": 0.0245, "theo": 1.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00125000", "bid": 22.6, "bid_size": 1.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0125, "vega": 0.0852, "theta": -0.0279, "rho": -0.107, "theo": 25.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "LCII270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4636, "open_interest": 13.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0101, "vega": 0.0874, "theta": -0.0296, "rho": 0.0211, "theo": 1.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00130000", "bid": 27.5, "bid_size": 1.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0103, "vega": 0.0756, "theta": -0.0267, "rho": -0.1059, "theo": 30.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "LCII270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.511, "open_interest": 81.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0086, "vega": 0.08, "theta": -0.0292, "rho": 0.0186, "theo": 1.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T12:37:21", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00135000", "bid": 32.5, "bid_size": 1.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0086, "vega": 0.0684, "theta": -0.0256, "rho": -0.1096, "theo": 35.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "LCII270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5555, "open_interest": 3.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0074, "vega": 0.074, "theta": -0.0289, "rho": 0.0166, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00140000", "bid": 37.5, "bid_size": 1.0, "ask": 41.8, "ask_size": 2.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0074, "vega": 0.0623, "theta": -0.0244, "rho": -0.1118, "theo": 40.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "LCII270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5975, "open_interest": 5.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0065, "vega": 0.0689, "theta": -0.0286, "rho": 0.015, "theo": 0.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00145000", "bid": 42.5, "bid_size": 1.0, "ask": 46.8, "ask_size": 2.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0065, "vega": 0.0576, "theta": -0.0233, "rho": -0.1132, "theo": 45.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "LCII270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0058, "vega": 0.0646, "theta": -0.0283, "rho": 0.0137, "theo": 0.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00150000", "bid": 47.5, "bid_size": 1.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0057, "vega": 0.0527, "theta": -0.0222, "rho": -0.1135, "theo": 50.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "LCII270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0052, "vega": 0.0609, "theta": -0.028, "rho": 0.0126, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00155000", "bid": 52.5, "bid_size": 1.0, "ask": 56.8, "ask_size": 1.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0051, "vega": 0.0491, "theta": -0.0211, "rho": -0.1167, "theo": 55.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "LCII270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0047, "vega": 0.0576, "theta": -0.0276, "rho": 0.0117, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00160000", "bid": 57.5, "bid_size": 1.0, "ask": 61.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0046, "vega": 0.0464, "theta": -0.0201, "rho": -0.1176, "theo": 60.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4999980926514}, {"option": "LCII270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0043, "vega": 0.0547, "theta": -0.0274, "rho": 0.0109, "theo": 0.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00165000", "bid": 62.5, "bid_size": 1.0, "ask": 66.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0042, "vega": 0.0435, "theta": -0.0191, "rho": -0.1212, "theo": 65.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "LCII270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.004, "vega": 0.0522, "theta": -0.0271, "rho": 0.0102, "theo": 0.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270115P00170000", "bid": 67.4, "bid_size": 1.0, "ask": 71.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0038, "vega": 0.0416, "theta": -0.0181, "rho": -0.1234, "theo": 69.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "LCII270416C00045000", "bid": 54.1, "bid_size": 1.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.001, "vega": 0.0118, "theta": 0.0, "rho": 0.038, "theo": 56.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "LCII270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0013, "vega": 0.0403, "theta": -0.0089, "rho": -0.0131, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LCII270416C00050000", "bid": 49.1, "bid_size": 1.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0016, "vega": 0.023, "theta": -0.0018, "rho": 0.0632, "theo": 51.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "LCII270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0018, "vega": 0.05, "theta": -0.0101, "rho": -0.0167, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII270416C00055000", "bid": 44.2, "bid_size": 2.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0024, "vega": 0.0401, "theta": -0.0052, "rho": 0.0996, "theo": 46.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "LCII270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0024, "vega": 0.0613, "theta": -0.0115, "rho": -0.0212, "theo": 0.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LCII270416C00060000", "bid": 39.3, "bid_size": 1.0, "ask": 43.7, "ask_size": 7.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0033, "vega": 0.0573, "theta": -0.0079, "rho": 0.1393, "theo": 41.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "LCII270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0031, "vega": 0.0748, "theta": -0.0129, "rho": -0.027, "theo": 1.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LCII270416C00065000", "bid": 34.5, "bid_size": 6.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0042, "vega": 0.0761, "theta": -0.0097, "rho": 0.1744, "theo": 36.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "LCII270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5409, "open_interest": 1.0, "volume": 1.0, "delta": -0.0732, "gamma": 0.0041, "vega": 0.091, "theta": -0.0145, "rho": -0.0343, "theo": 1.2398, "change": -1.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -55.2632, "prev_day_close": 1.89999997615814}, {"option": "LCII270416C00070000", "bid": 29.8, "bid_size": 2.0, "ask": 34.2, "ask_size": 7.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0054, "vega": 0.0985, "theta": -0.0114, "rho": 0.1994, "theo": 32.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-02T09:43:26", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "LCII270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4889, "open_interest": 0.0, "volume": 1.0, "delta": -0.0945, "gamma": 0.0055, "vega": 0.1103, "theta": -0.0162, "rho": -0.0438, "theo": 1.537, "change": -0.9, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -46.1538, "prev_day_close": 1.95000004768372}, {"option": "LCII270416C00075000", "bid": 25.2, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0069, "vega": 0.123, "theta": -0.0135, "rho": 0.2145, "theo": 27.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "LCII270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4376, "open_interest": 3.0, "volume": 1.0, "delta": -0.1225, "gamma": 0.0072, "vega": 0.1326, "theta": -0.0179, "rho": -0.0561, "theo": 1.9261, "change": -0.5, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -24.3902, "prev_day_close": 2.04999995231628}, {"option": "LCII270416C00080000", "bid": 20.8, "bid_size": 1.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.3862, "open_interest": 4.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0091, "vega": 0.1463, "theta": -0.0161, "rho": 0.2199, "theo": 23.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-28T11:58:42", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "LCII270416P00080000", "bid": 0.1, "bid_size": 5.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.3845, "open_interest": 1080.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0093, "vega": 0.1586, "theta": -0.0197, "rho": -0.0723, "theo": 2.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LCII270416C00085000", "bid": 16.6, "bid_size": 1.0, "ask": 21.1, "ask_size": 2.0, "iv": 0.3638, "open_interest": 1006.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0118, "vega": 0.1748, "theta": -0.0187, "rho": 0.2212, "theo": 18.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-29T14:12:30", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "LCII270416P00085000", "bid": 1.0, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.3626, "open_interest": 3.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.012, "vega": 0.1872, "theta": -0.0215, "rho": -0.0936, "theo": 3.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LCII270416C00090000", "bid": 12.9, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.3438, "open_interest": 10.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0149, "vega": 0.2098, "theta": -0.0212, "rho": 0.2178, "theo": 14.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "LCII270416P00090000", "bid": 2.2, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.3472, "open_interest": 31.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0151, "vega": 0.2165, "theta": -0.0229, "rho": -0.1213, "theo": 4.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-29T13:54:35", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "LCII270416C00095000", "bid": 9.6, "bid_size": 1.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.3312, "open_interest": 3.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0181, "vega": 0.2366, "theta": -0.023, "rho": 0.2046, "theo": 11.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T15:55:02", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LCII270416P00095000", "bid": 4.0, "bid_size": 2.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.3378, "open_interest": 1.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0181, "vega": 0.2419, "theta": -0.0239, "rho": -0.1566, "theo": 5.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LCII270416C00100000", "bid": 6.8, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3253, "open_interest": 359.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0204, "vega": 0.2539, "theta": -0.024, "rho": 0.1826, "theo": 8.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:52:10", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "LCII270416P00100000", "bid": 6.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.3373, "open_interest": 1.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0203, "vega": 0.2569, "theta": -0.024, "rho": -0.1983, "theo": 7.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-09-11T14:24:45", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LCII270416C00105000", "bid": 4.5, "bid_size": 7.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.3192, "open_interest": 13.0, "volume": 0.0, "delta": 0.4637, "gamma": 0.021, "vega": 0.2572, "theta": -0.0239, "rho": 0.1571, "theo": 6.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T09:31:08", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "LCII270416P00105000", "bid": 9.0, "bid_size": 2.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0207, "vega": 0.2563, "theta": -0.023, "rho": -0.2417, "theo": 10.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "LCII270416C00110000", "bid": 2.6, "bid_size": 6.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.3111, "open_interest": 6.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0198, "vega": 0.245, "theta": -0.0228, "rho": 0.1287, "theo": 4.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "LCII270416P00110000", "bid": 12.0, "bid_size": 7.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.3208, "open_interest": 1.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0195, "vega": 0.2418, "theta": -0.0212, "rho": -0.2842, "theo": 13.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LCII270416C00115000", "bid": 1.1, "bid_size": 7.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.3046, "open_interest": 1.0, "volume": 1.0, "delta": 0.2925, "gamma": 0.0175, "vega": 0.2242, "theta": -0.0212, "rho": 0.1041, "theo": 3.2343, "change": 0.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 6.12245, "prev_day_close": 2.45000004768372}, {"option": "LCII270416P00115000", "bid": 15.5, "bid_size": 6.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0174, "vega": 0.2186, "theta": -0.019, "rho": -0.3161, "theo": 17.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "LCII270416C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3013, "open_interest": 1.0, "volume": 1.0, "delta": 0.2331, "gamma": 0.015, "vega": 0.1996, "theta": -0.0195, "rho": 0.0854, "theo": 2.4777, "change": -0.2, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -10.2564, "prev_day_close": 1.95000004768372}, {"option": "LCII270416P00120000", "bid": 19.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0152, "vega": 0.1929, "theta": -0.017, "rho": -0.3321, "theo": 21.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "LCII270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.3145, "open_interest": 1.0, "volume": 1.0, "delta": 0.1884, "gamma": 0.0127, "vega": 0.1765, "theta": -0.0178, "rho": 0.0698, "theo": 1.9565, "change": -0.7, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -37.8378, "prev_day_close": 1.85000002384186}, {"option": "LCII270416P00125000", "bid": 23.2, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0134, "vega": 0.1672, "theta": -0.0153, "rho": -0.3243, "theo": 26.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "LCII270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0107, "vega": 0.1562, "theta": -0.0163, "rho": 0.0578, "theo": 1.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LCII270416P00130000", "bid": 27.7, "bid_size": 6.0, "ask": 32.2, "ask_size": 6.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0117, "vega": 0.142, "theta": -0.0137, "rho": -0.303, "theo": 30.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "LCII270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.3467, "open_interest": 1.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0091, "vega": 0.1384, "theta": -0.015, "rho": 0.0481, "theo": 1.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-31T11:25:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270416P00135000", "bid": 32.5, "bid_size": 3.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0102, "vega": 0.1185, "theta": -0.0119, "rho": -0.2708, "theo": 35.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "LCII270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0078, "vega": 0.1229, "theta": -0.0138, "rho": 0.0409, "theo": 1.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270416P00140000", "bid": 37.4, "bid_size": 2.0, "ask": 41.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0087, "vega": 0.0993, "theta": -0.01, "rho": -0.2462, "theo": 40.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "LCII270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0067, "vega": 0.1098, "theta": -0.0127, "rho": 0.0352, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270416P00145000", "bid": 42.5, "bid_size": 1.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0074, "vega": 0.081, "theta": -0.0078, "rho": -0.2211, "theo": 45.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "LCII270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0058, "vega": 0.0988, "theta": -0.0118, "rho": 0.0304, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 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": "LCII270416P00150000", "bid": 47.5, "bid_size": 1.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0062, "vega": 0.0668, "theta": -0.0056, "rho": -0.1956, "theo": 49.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "LCII270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0051, "vega": 0.0892, "theta": -0.011, "rho": 0.0267, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LCII270416P00155000", "bid": 52.5, "bid_size": 1.0, "ask": 56.8, "ask_size": 1.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0052, "vega": 0.053, "theta": -0.0033, "rho": -0.1724, "theo": 54.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}], "symbol": "LCII", "security_type": "stock", "exchange_id": 3, "current_price": 101.11, "price_change": 3.3, "price_change_percent": 3.3739, "bid": 66.84, "ask": 165.5, "bid_size": 100, "ask_size": 100, "open": 98.38, "high": 101.52, "low": 98.09, "close": 101.11, "prev_day_close": 97.81, "volume": 796612, "iv30": 28.988, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198452, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "LCII"}