{"timestamp": "2026-11-10 03:18:55", "data": {"options": [{"option": "LEA261120C00060000", "bid": 50.1, "bid_size": 4.0, "ask": 52.4, "ask_size": 6.0, "iv": 1.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0212, "theo": 51.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "LEA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.4631, "open_interest": 16.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0055, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-13T10:35:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LEA261120C00065000", "bid": 45.4, "bid_size": 9.0, "ask": 48.2, "ask_size": 10.0, "iv": 1.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0016, "rho": 0.023, "theo": 46.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "LEA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0004, "vega": 0.0016, "theta": -0.007, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261120C00070000", "bid": 40.2, "bid_size": 9.0, "ask": 43.2, "ask_size": 10.0, "iv": 1.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0022, "theta": -0.004, "rho": 0.0247, "theo": 41.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "LEA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.9124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0088, "rho": -0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "LEA261120C00075000", "bid": 35.2, "bid_size": 11.0, "ask": 38.2, "ask_size": 10.0, "iv": 1.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0009, "vega": 0.0031, "theta": -0.0071, "rho": 0.0264, "theo": 36.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "LEA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0113, "rho": -0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA261120C00080000", "bid": 30.2, "bid_size": 6.0, "ask": 33.3, "ask_size": 10.0, "iv": 1.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0015, "vega": 0.0045, "theta": -0.011, "rho": 0.0281, "theo": 31.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "LEA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.762, "open_interest": 10.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0147, "rho": -0.0003, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-05T10:02:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261120C00085000", "bid": 25.2, "bid_size": 11.0, "ask": 28.3, "ask_size": 10.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0025, "vega": 0.0067, "theta": -0.0163, "rho": 0.0297, "theo": 26.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-09-28T10:06:42", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "LEA261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2458, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0025, "vega": 0.0068, "theta": -0.0194, "rho": -0.0005, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-03-03T14:43:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261120C00090000", "bid": 20.2, "bid_size": 7.0, "ask": 23.3, "ask_size": 13.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0044, "vega": 0.0103, "theta": -0.0237, "rho": 0.0311, "theo": 21.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "LEA261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.7312, "open_interest": 11.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0044, "vega": 0.0103, "theta": -0.0263, "rho": -0.0008, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-28T12:00:18", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LEA261120C00095000", "bid": 15.4, "bid_size": 11.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0083, "vega": 0.0164, "theta": -0.0344, "rho": 0.0322, "theo": 16.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "LEA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.8602, "open_interest": 1.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0083, "vega": 0.0165, "theta": -0.0366, "rho": -0.0014, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LEA261120C00100000", "bid": 10.9, "bid_size": 5.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0169, "vega": 0.0277, "theta": -0.0509, "rho": 0.0325, "theo": 11.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "LEA261120P00100000", "bid": 0.05, "bid_size": 6.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4304, "open_interest": 51.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.017, "vega": 0.0278, "theta": -0.0528, "rho": -0.0027, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:18:18", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "LEA261120C00105000", "bid": 6.2, "bid_size": 15.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4488, "open_interest": 1.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0367, "vega": 0.0488, "theta": -0.0769, "rho": 0.0305, "theo": 6.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.91, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "LEA261120P00105000", "bid": 0.1, "bid_size": 5.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.5067, "open_interest": 22.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0373, "vega": 0.0491, "theta": -0.0789, "rho": -0.0058, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:25:37", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LEA261120C00110000", "bid": 2.55, "bid_size": 13.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.4205, "open_interest": 2.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0646, "vega": 0.075, "theta": -0.108, "rho": 0.0223, "theo": 3.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-11-02T09:58:43", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "LEA261120P00110000", "bid": 1.1, "bid_size": 8.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.378, "open_interest": 8.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0659, "vega": 0.075, "theta": -0.1104, "rho": -0.0128, "theo": 1.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T10:51:14", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "LEA261120C00115000", "bid": 0.45, "bid_size": 23.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4523, "open_interest": 8.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0517, "vega": 0.0677, "theta": -0.1089, "rho": 0.0115, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T12:25:48", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "LEA261120P00115000", "bid": 3.9, "bid_size": 32.0, "ask": 6.2, "ask_size": 27.0, "iv": 0.3423, "open_interest": 14.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0533, "vega": 0.0658, "theta": -0.1118, "rho": -0.0184, "theo": 5.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T12:56:49", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "LEA261120C00120000", "bid": 0.1, "bid_size": 26.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.4306, "open_interest": 23.0, "volume": 1.0, "delta": 0.1625, "gamma": 0.03, "vega": 0.0477, "theta": -0.0903, "rho": 0.0061, "theo": 0.6688, "change": -0.12, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T11:49:38", "percent_change": -13.3333, "prev_day_close": 0.899999991059303}, {"option": "LEA261120P00120000", "bid": 8.1, "bid_size": 13.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0314, "vega": 0.0435, "theta": -0.0939, "rho": -0.0176, "theo": 9.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T15:54:24", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "LEA261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.5492, "open_interest": 14.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0179, "vega": 0.0335, "theta": -0.0728, "rho": 0.0037, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:25:48", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "LEA261120P00125000", "bid": 12.5, "bid_size": 15.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0189, "vega": 0.0288, "theta": -0.0769, "rho": -0.016, "theo": 14.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-31T15:39:58", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "LEA261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.8124, "open_interest": 73.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0114, "vega": 0.0244, "theta": -0.0592, "rho": 0.0024, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:29:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LEA261120P00130000", "bid": 17.5, "bid_size": 6.0, "ask": 20.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0124, "vega": 0.0187, "theta": -0.0619, "rho": -0.0134, "theo": 19.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-02-20T10:28:33", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "LEA261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9339, "open_interest": 59.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0077, "vega": 0.0184, "theta": -0.0489, "rho": 0.0017, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T15:11:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LEA261120P00135000", "bid": 22.0, "bid_size": 13.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0088, "vega": 0.0115, "theta": -0.0499, "rho": -0.0099, "theo": 24.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.03, "last_trade_time": "2026-10-22T11:34:13", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "LEA261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.0451, "open_interest": 6.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0055, "vega": 0.0143, "theta": -0.041, "rho": 0.0012, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-02T09:52:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LEA261120P00140000", "bid": 27.0, "bid_size": 11.0, "ask": 29.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.006, "vega": 0.0066, "theta": -0.0409, "rho": -0.0063, "theo": 29.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "LEA261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1478, "open_interest": 3.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.004, "vega": 0.0114, "theta": -0.0349, "rho": 0.0009, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LEA261120P00145000", "bid": 32.0, "bid_size": 10.0, "ask": 34.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.004, "vega": 0.0044, "theta": -0.034, "rho": -0.005, "theo": 34.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "LEA261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2505, "open_interest": 4.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0031, "vega": 0.0092, "theta": -0.03, "rho": 0.0007, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-06-08T11:07:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LEA261120P00150000", "bid": 37.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0025, "vega": 0.0014, "theta": -0.03, "rho": -0.0015, "theo": 39.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "LEA261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3476, "open_interest": 8.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0024, "vega": 0.0076, "theta": -0.026, "rho": 0.0006, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T11:11:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261120P00155000", "bid": 42.0, "bid_size": 10.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0014, "vega": 0.001, "theta": -0.0286, "rho": -0.0012, "theo": 44.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "LEA261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4397, "open_interest": 176.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0228, "rho": 0.0005, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T15:33:12", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA261120P00160000", "bid": 47.0, "bid_size": 10.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0008, "theta": -0.027, "rho": -0.0012, "theo": 49.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "LEA261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.5274, "open_interest": 9.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0015, "vega": 0.0054, "theta": -0.0201, "rho": 0.0004, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-06-03T11:58:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LEA261120P00165000", "bid": 52.0, "bid_size": 10.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 54.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "LEA261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.6111, "open_interest": 3.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0013, "vega": 0.0046, "theta": -0.0179, "rho": 0.0003, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261120P00170000", "bid": 57.0, "bid_size": 10.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 59.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "LEA261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.6912, "open_interest": 2.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.001, "vega": 0.004, "theta": -0.016, "rho": 0.0003, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-04-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261120P00175000", "bid": 62.0, "bid_size": 10.0, "ask": 65.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 64.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "LEA261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.768, "open_interest": 2.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0144, "rho": 0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LEA261120P00180000", "bid": 67.0, "bid_size": 11.0, "ask": 69.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 69.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "LEA261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0008, "vega": 0.0031, "theta": -0.013, "rho": 0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "LEA261120P00185000", "bid": 72.0, "bid_size": 11.0, "ask": 74.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 74.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4499969482422}, {"option": "LEA261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.9128, "open_interest": 7.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0118, "rho": 0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LEA261120P00190000", "bid": 77.0, "bid_size": 11.0, "ask": 79.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 79.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-07-31T09:30:24", "percent_change": 0.0, "prev_day_close": 78.6499977111816}, {"option": "LEA261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.9813, "open_interest": 7.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0108, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LEA261120P00195000", "bid": 82.0, "bid_size": 11.0, "ask": 84.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 84.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4499969482422}, {"option": "LEA261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.0473, "open_interest": 4.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0099, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LEA261120P00200000", "bid": 87.0, "bid_size": 11.0, "ask": 89.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 89.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "LEA261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.1729, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0084, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-02-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LEA261120P00210000", "bid": 97.0, "bid_size": 11.0, "ask": 99.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 99.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "LEA261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 2.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0072, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LEA261120P00220000", "bid": 107.2, "bid_size": 7.0, "ask": 109.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 109.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "LEA261218C00065000", "bid": 44.6, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0016, "vega": 0.018, "theta": -0.017, "rho": 0.0507, "theo": 46.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "LEA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.1629, "open_interest": 3.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0018, "vega": 0.0217, "theta": -0.0245, "rho": -0.0033, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LEA261218C00070000", "bid": 39.6, "bid_size": 7.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0022, "vega": 0.0222, "theta": -0.02, "rho": 0.0547, "theo": 41.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "LEA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 1.0352, "open_interest": 3.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0024, "vega": 0.0265, "theta": -0.027, "rho": -0.0042, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LEA261218C00075000", "bid": 35.1, "bid_size": 11.0, "ask": 38.5, "ask_size": 12.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.003, "vega": 0.0278, "theta": -0.0234, "rho": 0.058, "theo": 36.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "LEA261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0033, "vega": 0.0321, "theta": -0.0298, "rho": -0.0052, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA261218C00080000", "bid": 30.7, "bid_size": 5.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0042, "vega": 0.0341, "theta": -0.0272, "rho": 0.0617, "theo": 32.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "LEA261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.8084, "open_interest": 1.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0045, "vega": 0.0395, "theta": -0.0329, "rho": -0.0067, "theo": 0.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LEA261218C00085000", "bid": 25.8, "bid_size": 9.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0059, "vega": 0.0441, "theta": -0.0314, "rho": 0.0652, "theo": 27.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "LEA261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.7045, "open_interest": 1.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0063, "vega": 0.049, "theta": -0.0365, "rho": -0.0087, "theo": 0.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LEA261218C00090000", "bid": 21.0, "bid_size": 5.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0085, "vega": 0.0558, "theta": -0.0362, "rho": 0.0671, "theo": 22.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "LEA261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.6087, "open_interest": 10.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.009, "vega": 0.061, "theta": -0.0405, "rho": -0.0115, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T13:00:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LEA261218C00095000", "bid": 16.4, "bid_size": 10.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0125, "vega": 0.0706, "theta": -0.0417, "rho": 0.0689, "theo": 17.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "LEA261218P00095000", "bid": 0.4, "bid_size": 22.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.5366, "open_interest": 5.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.013, "vega": 0.0773, "theta": -0.0451, "rho": -0.0157, "theo": 1.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "LEA261218C00100000", "bid": 11.9, "bid_size": 14.0, "ask": 14.3, "ask_size": 21.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0187, "vega": 0.0936, "theta": -0.0479, "rho": 0.0699, "theo": 13.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "LEA261218P00100000", "bid": 0.15, "bid_size": 13.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.3623, "open_interest": 30.0, "volume": 6.0, "delta": -0.1915, "gamma": 0.0192, "vega": 0.0987, "theta": -0.0503, "rho": -0.0224, "theo": 1.5842, "change": -0.05, "open": 1.0, "high": 1.35, "low": 1.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:36:07", "percent_change": -3.57143, "prev_day_close": 1.39999997615814}, {"option": "LEA261218C00105000", "bid": 7.9, "bid_size": 23.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0274, "vega": 0.1181, "theta": -0.0545, "rho": 0.0652, "theo": 8.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LEA261218P00105000", "bid": 1.1, "bid_size": 22.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.3639, "open_interest": 19.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0276, "vega": 0.1243, "theta": -0.0557, "rho": -0.0335, "theo": 2.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T14:17:02", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "LEA261218C00110000", "bid": 4.7, "bid_size": 7.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0346, "vega": 0.1413, "theta": -0.0601, "rho": 0.0566, "theo": 5.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "LEA261218P00110000", "bid": 3.0, "bid_size": 27.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.3491, "open_interest": 13.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0345, "vega": 0.1426, "theta": -0.06, "rho": -0.05, "theo": 4.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:53:48", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "LEA261218C00115000", "bid": 2.0, "bid_size": 6.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0327, "vega": 0.1406, "theta": -0.0618, "rho": 0.0425, "theo": 3.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-05-14T15:16:28", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "LEA261218P00115000", "bid": 6.0, "bid_size": 35.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.3438, "open_interest": 6.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0324, "vega": 0.1393, "theta": -0.0608, "rho": -0.0678, "theo": 7.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T12:56:49", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "LEA261218C00120000", "bid": 0.8, "bid_size": 21.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.3668, "open_interest": 25.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0259, "vega": 0.1251, "theta": -0.0604, "rho": 0.0315, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-10-30T15:06:32", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "LEA261218P00120000", "bid": 9.6, "bid_size": 26.0, "ask": 11.7, "ask_size": 27.0, "iv": 0.3355, "open_interest": 4.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0256, "vega": 0.1221, "theta": -0.0587, "rho": -0.0812, "theo": 11.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-02T15:54:24", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "LEA261218C00125000", "bid": 0.4, "bid_size": 12.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.4245, "open_interest": 5.0, "volume": 1.0, "delta": 0.2229, "gamma": 0.0199, "vega": 0.1079, "theta": -0.0577, "rho": 0.0244, "theo": 1.7812, "change": -0.85, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:41:56", "percent_change": -45.9459, "prev_day_close": 1.84999997913837}, {"option": "LEA261218P00125000", "bid": 13.5, "bid_size": 21.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.3183, "open_interest": 31.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0196, "vega": 0.1046, "theta": -0.0554, "rho": -0.0909, "theo": 15.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-10-22T10:30:56", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "LEA261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.4471, "open_interest": 14.0, "volume": 1.0, "delta": 0.175, "gamma": 0.0155, "vega": 0.0934, "theta": -0.0548, "rho": 0.0192, "theo": 1.4392, "change": -0.87, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:40:51", "percent_change": -60.0, "prev_day_close": 1.45000004768372}, {"option": "LEA261218P00130000", "bid": 17.7, "bid_size": 20.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0152, "vega": 0.09, "theta": -0.0519, "rho": -0.0984, "theo": 20.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T15:04:26", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "LEA261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.501, "open_interest": 3.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0124, "vega": 0.0815, "theta": -0.052, "rho": 0.0157, "theo": 1.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-06T14:50:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LEA261218P00135000", "bid": 22.8, "bid_size": 11.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0121, "vega": 0.0775, "theta": -0.0485, "rho": -0.1045, "theo": 24.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-21T13:34:45", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "LEA261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.5574, "open_interest": 16.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0101, "vega": 0.0719, "theta": -0.0493, "rho": 0.0132, "theo": 1.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T13:52:44", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LEA261218P00140000", "bid": 27.2, "bid_size": 6.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0099, "vega": 0.0695, "theta": -0.0453, "rho": -0.1107, "theo": 29.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "LEA261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.6123, "open_interest": 6.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0084, "vega": 0.0641, "theta": -0.0469, "rho": 0.0112, "theo": 0.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T15:46:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LEA261218P00145000", "bid": 32.0, "bid_size": 13.0, "ask": 35.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0083, "vega": 0.0608, "theta": -0.0426, "rho": -0.1137, "theo": 34.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "LEA261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.6633, "open_interest": 8.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0071, "vega": 0.0577, "theta": -0.0447, "rho": 0.0097, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-02T11:46:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LEA261218P00150000", "bid": 37.1, "bid_size": 7.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0072, "vega": 0.0547, "theta": -0.0405, "rho": -0.1142, "theo": 39.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "LEA261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.715, "open_interest": 20.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0061, "vega": 0.0523, "theta": -0.0426, "rho": 0.0085, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-08T13:53:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261218P00155000", "bid": 42.0, "bid_size": 7.0, "ask": 45.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0064, "vega": 0.0479, "theta": -0.0394, "rho": -0.1117, "theo": 44.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "LEA261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.764, "open_interest": 2.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0053, "vega": 0.0477, "theta": -0.0408, "rho": 0.0076, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261218P00160000", "bid": 47.0, "bid_size": 7.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0058, "vega": 0.0423, "theta": -0.0391, "rho": -0.0994, "theo": 49.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "LEA261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0047, "vega": 0.0438, "theta": -0.039, "rho": 0.0068, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 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": "LEA261218P00165000", "bid": 52.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0053, "vega": 0.0386, "theta": -0.0393, "rho": -0.1019, "theo": 54.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "LEA261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0041, "vega": 0.0404, "theta": -0.0375, "rho": 0.0061, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 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": "LEA261218P00170000", "bid": 57.0, "bid_size": 7.0, "ask": 60.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0051, "vega": 0.0334, "theta": -0.0394, "rho": -0.0886, "theo": 59.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "LEA261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.8978, "open_interest": 2.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0037, "vega": 0.0375, "theta": -0.036, "rho": 0.0056, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261218P00175000", "bid": 62.0, "bid_size": 7.0, "ask": 65.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0049, "vega": 0.0285, "theta": -0.0386, "rho": -0.0732, "theo": 64.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "LEA261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9386, "open_interest": 3.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0033, "vega": 0.0349, "theta": -0.0347, "rho": 0.0051, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261218P00180000", "bid": 67.0, "bid_size": 7.0, "ask": 70.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0046, "vega": 0.0238, "theta": -0.0397, "rho": -0.0638, "theo": 69.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9499969482422}, {"option": "LEA261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.9779, "open_interest": 1.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.003, "vega": 0.0326, "theta": -0.0334, "rho": 0.0046, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261218P00185000", "bid": 72.0, "bid_size": 7.0, "ask": 75.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0042, "vega": 0.0219, "theta": -0.0405, "rho": -0.0569, "theo": 74.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9499969482422}, {"option": "LEA261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.0157, "open_interest": 2.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0027, "vega": 0.0306, "theta": -0.0322, "rho": 0.0043, "theo": 0.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA261218P00190000", "bid": 77.0, "bid_size": 7.0, "ask": 80.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0037, "vega": 0.0146, "theta": -0.0417, "rho": -0.0357, "theo": 79.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9499969482422}, {"option": "LEA261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.0521, "open_interest": 7.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0025, "vega": 0.0288, "theta": -0.0312, "rho": 0.004, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261218P00195000", "bid": 82.0, "bid_size": 7.0, "ask": 85.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0032, "vega": 0.0112, "theta": -0.0435, "rho": -0.0314, "theo": 84.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-07-31T09:30:24", "percent_change": 0.0, "prev_day_close": 83.9499969482422}, {"option": "LEA261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0872, "open_interest": 5.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0023, "vega": 0.0272, "theta": -0.0301, "rho": 0.0037, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA261218P00200000", "bid": 87.0, "bid_size": 7.0, "ask": 90.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0028, "vega": 0.0098, "theta": -0.0431, "rho": -0.0223, "theo": 89.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "LEA261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.002, "vega": 0.0244, "theta": -0.0283, "rho": 0.0032, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 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": "LEA261218P00210000", "bid": 97.0, "bid_size": 7.0, "ask": 100.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.002, "vega": 0.0073, "theta": -0.0306, "rho": -0.0213, "theo": 99.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9499969482422}, {"option": "LEA270319C00070000", "bid": 40.5, "bid_size": 11.0, "ask": 44.0, "ask_size": 16.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0028, "vega": 0.0609, "theta": -0.0068, "rho": 0.2015, "theo": 42.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "LEA270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.5941, "open_interest": 20.0, "volume": 0.0, "delta": -0.048, "gamma": 0.003, "vega": 0.0658, "theta": -0.0126, "rho": -0.0203, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T15:13:30", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LEA270319C00075000", "bid": 36.0, "bid_size": 8.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0038, "vega": 0.0745, "theta": -0.0095, "rho": 0.2119, "theo": 37.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "LEA270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.004, "vega": 0.0822, "theta": -0.0147, "rho": -0.0268, "theo": 0.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LEA270319C00080000", "bid": 31.4, "bid_size": 14.0, "ask": 34.4, "ask_size": 9.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0051, "vega": 0.0939, "theta": -0.0126, "rho": 0.2202, "theo": 32.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "LEA270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.4785, "open_interest": 1.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0054, "vega": 0.1024, "theta": -0.0171, "rho": -0.0355, "theo": 1.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LEA270319C00085000", "bid": 26.3, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.4203, "open_interest": 4.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0068, "vega": 0.1184, "theta": -0.0159, "rho": 0.2258, "theo": 28.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-09-28T10:06:42", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "LEA270319P00085000", "bid": 0.05, "bid_size": 20.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0071, "vega": 0.1267, "theta": -0.0198, "rho": -0.0474, "theo": 1.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "LEA270319C00090000", "bid": 22.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.009, "vega": 0.1467, "theta": -0.0195, "rho": 0.2277, "theo": 23.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "LEA270319P00090000", "bid": 0.5, "bid_size": 11.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.3853, "open_interest": 2.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0093, "vega": 0.1548, "theta": -0.0227, "rho": -0.0634, "theo": 2.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "LEA270319C00095000", "bid": 17.7, "bid_size": 8.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0116, "vega": 0.1777, "theta": -0.0232, "rho": 0.2247, "theo": 19.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-08-04T10:18:25", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "LEA270319P00095000", "bid": 1.25, "bid_size": 11.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.3539, "open_interest": 2.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0118, "vega": 0.1855, "theta": -0.0257, "rho": -0.0844, "theo": 3.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "LEA270319C00100000", "bid": 13.6, "bid_size": 8.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.338, "open_interest": 3.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0144, "vega": 0.2089, "theta": -0.0268, "rho": 0.2155, "theo": 15.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.67, "last_trade_time": "2026-10-26T09:54:08", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "LEA270319P00100000", "bid": 2.55, "bid_size": 12.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.3455, "open_interest": 4.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0146, "vega": 0.2158, "theta": -0.0286, "rho": -0.1114, "theo": 4.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T13:03:32", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "LEA270319C00105000", "bid": 10.9, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0169, "vega": 0.2391, "theta": -0.0298, "rho": 0.1996, "theo": 12.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "LEA270319P00105000", "bid": 4.3, "bid_size": 12.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.017, "vega": 0.2418, "theta": -0.0308, "rho": -0.1438, "theo": 5.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-09T12:39:49", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "LEA270319C00110000", "bid": 8.1, "bid_size": 12.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0185, "vega": 0.256, "theta": -0.0317, "rho": 0.178, "theo": 9.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "LEA270319P00110000", "bid": 6.5, "bid_size": 17.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.3398, "open_interest": 6.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0186, "vega": 0.2575, "theta": -0.0321, "rho": -0.1781, "theo": 7.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-12T14:55:40", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "LEA270319C00115000", "bid": 5.9, "bid_size": 9.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0189, "vega": 0.2604, "theta": -0.0323, "rho": 0.1534, "theo": 7.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "LEA270319P00115000", "bid": 9.2, "bid_size": 11.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3273, "open_interest": 36.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0192, "vega": 0.2595, "theta": -0.0324, "rho": -0.2092, "theo": 10.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T10:13:38", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "LEA270319C00120000", "bid": 4.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.3385, "open_interest": 5.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0181, "vega": 0.2521, "theta": -0.0317, "rho": 0.1291, "theo": 5.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-10-20T15:28:40", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "LEA270319P00120000", "bid": 12.4, "bid_size": 7.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.3332, "open_interest": 2.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0186, "vega": 0.2488, "theta": -0.0316, "rho": -0.2298, "theo": 13.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-09T15:55:09", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "LEA270319C00125000", "bid": 2.55, "bid_size": 20.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.3344, "open_interest": 5.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0165, "vega": 0.2355, "theta": -0.0302, "rho": 0.1068, "theo": 4.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-28T11:54:55", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "LEA270319P00125000", "bid": 15.9, "bid_size": 6.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.3294, "open_interest": 6.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0173, "vega": 0.2282, "theta": -0.0301, "rho": -0.2391, "theo": 17.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-09T12:59:13", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "LEA270319C00130000", "bid": 2.5, "bid_size": 5.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0146, "vega": 0.2146, "theta": -0.0281, "rho": 0.088, "theo": 3.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "LEA270319P00130000", "bid": 19.3, "bid_size": 10.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.3086, "open_interest": 2.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0156, "vega": 0.2029, "theta": -0.0278, "rho": -0.2392, "theo": 21.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-16T13:06:57", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "LEA270319C00135000", "bid": 0.65, "bid_size": 16.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3393, "open_interest": 4.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0127, "vega": 0.1928, "theta": -0.0259, "rho": 0.0727, "theo": 2.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-22T11:45:37", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "LEA270319P00135000", "bid": 23.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0136, "vega": 0.1759, "theta": -0.0251, "rho": -0.2343, "theo": 26.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "LEA270319C00140000", "bid": 0.1, "bid_size": 16.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.011, "vega": 0.1718, "theta": -0.0237, "rho": 0.0604, "theo": 2.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LEA270319P00140000", "bid": 27.8, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0117, "vega": 0.1488, "theta": -0.0221, "rho": -0.2251, "theo": 30.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "LEA270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.3676, "open_interest": 5.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0094, "vega": 0.153, "theta": -0.0216, "rho": 0.0502, "theo": 1.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-07-30T12:45:53", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LEA270319P00145000", "bid": 32.6, "bid_size": 7.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.01, "vega": 0.1263, "theta": -0.019, "rho": -0.2144, "theo": 35.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "LEA270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.3846, "open_interest": 2.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0081, "vega": 0.1356, "theta": -0.0197, "rho": 0.0423, "theo": 1.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-07-27T15:27:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LEA270319P00150000", "bid": 37.3, "bid_size": 7.0, "ask": 41.2, "ask_size": 7.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0084, "vega": 0.1066, "theta": -0.0158, "rho": -0.2075, "theo": 39.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "LEA270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.007, "vega": 0.1204, "theta": -0.0179, "rho": 0.036, "theo": 1.1638, "change": 0.0, "open": 0.0, "high": 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": "LEA270319P00155000", "bid": 42.0, "bid_size": 7.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.007, "vega": 0.0873, "theta": -0.0128, "rho": -0.194, "theo": 44.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "LEA270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.4269, "open_interest": 1.0, "volume": 0.0, "delta": 0.09, "gamma": 0.006, "vega": 0.1074, "theta": -0.0163, "rho": 0.0306, "theo": 0.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-09-16T14:21:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LEA270319P00160000", "bid": 47.1, "bid_size": 7.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0058, "vega": 0.0744, "theta": -0.01, "rho": -0.1918, "theo": 49.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "LEA270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0053, "vega": 0.0958, "theta": -0.0149, "rho": 0.0264, "theo": 0.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LEA270319P00165000", "bid": 52.0, "bid_size": 7.0, "ask": 55.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0048, "vega": 0.0603, "theta": -0.0073, "rho": -0.1814, "theo": 54.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "LEA270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4705, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0046, "vega": 0.0859, "theta": -0.0136, "rho": 0.0229, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T11:12:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LEA270319P00170000", "bid": 57.0, "bid_size": 7.0, "ask": 60.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.004, "vega": 0.0509, "theta": -0.0049, "rho": -0.1823, "theo": 59.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "LEA270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.4915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.004, "vega": 0.077, "theta": -0.0125, "rho": 0.0199, "theo": 0.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-25T14:44:17", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LEA270319P00175000", "bid": 62.0, "bid_size": 7.0, "ask": 65.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0033, "vega": 0.0422, "theta": -0.0027, "rho": -0.1767, "theo": 64.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "LEA270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5139, "open_interest": 1.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0035, "vega": 0.0695, "theta": -0.0115, "rho": 0.0174, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LEA270319P00180000", "bid": 67.0, "bid_size": 7.0, "ask": 70.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0028, "vega": 0.0341, "theta": -0.0007, "rho": -0.1756, "theo": 69.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "LEA270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.5355, "open_interest": 1.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0031, "vega": 0.0627, "theta": -0.0106, "rho": 0.0154, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA270319P00185000", "bid": 72.0, "bid_size": 7.0, "ask": 75.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0023, "vega": 0.0297, "theta": 0.0, "rho": -0.1766, "theo": 74.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9499969482422}, {"option": "LEA270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.5562, "open_interest": 1.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0028, "vega": 0.0569, "theta": -0.0098, "rho": 0.0136, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA270319P00190000", "bid": 77.0, "bid_size": 7.0, "ask": 80.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0019, "vega": 0.0246, "theta": 0.0, "rho": -0.1746, "theo": 79.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "LEA270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.5762, "open_interest": 2.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0025, "vega": 0.0518, "theta": -0.009, "rho": 0.0122, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA270319P00195000", "bid": 82.0, "bid_size": 7.0, "ask": 85.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.002, "vega": 0.0198, "theta": 0.0, "rho": -0.1756, "theo": 84.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9499969482422}, {"option": "LEA270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.5955, "open_interest": 5.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0022, "vega": 0.0472, "theta": -0.0084, "rho": 0.0108, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA270319P00200000", "bid": 87.0, "bid_size": 7.0, "ask": 90.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0024, "vega": 0.0141, "theta": 0.0, "rho": 0.0, "theo": 89.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9499969482422}, {"option": "LEA270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6322, "open_interest": 4.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0018, "vega": 0.0395, "theta": -0.0072, "rho": 0.0088, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LEA270319P00210000", "bid": 97.0, "bid_size": 7.0, "ask": 100.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 99.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9499969482422}, {"option": "LEA270617C00065000", "bid": 45.2, "bid_size": 10.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0022, "vega": 0.0687, "theta": 0.0, "rho": 0.3302, "theo": 46.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "LEA270617P00065000", "bid": 0.1, "bid_size": 11.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.4847, "open_interest": 22.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0024, "vega": 0.0759, "theta": -0.0073, "rho": -0.0302, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T15:24:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LEA270617C00070000", "bid": 40.7, "bid_size": 10.0, "ask": 44.2, "ask_size": 6.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.003, "vega": 0.0915, "theta": 0.0, "rho": 0.3468, "theo": 42.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "LEA270617P00070000", "bid": 0.1, "bid_size": 13.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0032, "vega": 0.0987, "theta": -0.0091, "rho": -0.0421, "theo": 0.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LEA270617C00075000", "bid": 36.1, "bid_size": 10.0, "ask": 39.6, "ask_size": 10.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0041, "vega": 0.1187, "theta": -0.003, "rho": 0.3597, "theo": 37.7121, "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": 38.0499992370606}, {"option": "LEA270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0043, "vega": 0.1257, "theta": -0.0112, "rho": -0.0579, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LEA270617C00080000", "bid": 32.0, "bid_size": 13.0, "ask": 35.4, "ask_size": 11.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0053, "vega": 0.1499, "theta": -0.0063, "rho": 0.3682, "theo": 33.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "LEA270617P00080000", "bid": 0.3, "bid_size": 11.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0056, "vega": 0.1569, "theta": -0.0134, "rho": -0.0784, "theo": 1.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "LEA270617C00085000", "bid": 27.4, "bid_size": 8.0, "ask": 30.8, "ask_size": 11.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0068, "vega": 0.1843, "theta": -0.0098, "rho": 0.3714, "theo": 29.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "LEA270617P00085000", "bid": 0.85, "bid_size": 13.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.371, "open_interest": 5.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.007, "vega": 0.1912, "theta": -0.0158, "rho": -0.1038, "theo": 2.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-10-23T11:52:40", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "LEA270617C00090000", "bid": 23.7, "bid_size": 11.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0084, "vega": 0.2202, "theta": -0.0132, "rho": 0.3685, "theo": 25.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "LEA270617P00090000", "bid": 1.75, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0086, "vega": 0.2265, "theta": -0.0181, "rho": -0.1349, "theo": 3.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "LEA270617C00095000", "bid": 19.8, "bid_size": 8.0, "ask": 23.2, "ask_size": 15.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.01, "vega": 0.2552, "theta": -0.0164, "rho": 0.3592, "theo": 21.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "LEA270617P00095000", "bid": 3.0, "bid_size": 11.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0102, "vega": 0.2607, "theta": -0.0203, "rho": -0.1709, "theo": 4.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "LEA270617C00100000", "bid": 16.7, "bid_size": 10.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0116, "vega": 0.2868, "theta": -0.0192, "rho": 0.3435, "theo": 18.0726, "change": 0.0, "open": 0.0, "high": 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": "LEA270617P00100000", "bid": 4.6, "bid_size": 23.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.3421, "open_interest": 40.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0118, "vega": 0.2912, "theta": -0.022, "rho": -0.2106, "theo": 6.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T09:57:22", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "LEA270617C00105000", "bid": 13.6, "bid_size": 8.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0129, "vega": 0.3121, "theta": -0.0214, "rho": 0.3221, "theo": 15.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "LEA270617P00105000", "bid": 6.6, "bid_size": 10.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0131, "vega": 0.3151, "theta": -0.0232, "rho": -0.2536, "theo": 8.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "LEA270617C00110000", "bid": 10.9, "bid_size": 7.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.3461, "open_interest": 4.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0138, "vega": 0.329, "theta": -0.0229, "rho": 0.2961, "theo": 12.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-26T10:17:37", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "LEA270617P00110000", "bid": 8.9, "bid_size": 16.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0141, "vega": 0.3305, "theta": -0.0238, "rho": -0.2939, "theo": 10.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LEA270617C00115000", "bid": 8.6, "bid_size": 7.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0143, "vega": 0.3363, "theta": -0.0236, "rho": 0.2669, "theo": 10.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "LEA270617P00115000", "bid": 11.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0146, "vega": 0.3356, "theta": -0.0235, "rho": -0.333, "theo": 13.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "LEA270617C00120000", "bid": 6.7, "bid_size": 18.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0143, "vega": 0.3337, "theta": -0.0235, "rho": 0.2362, "theo": 8.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "LEA270617P00120000", "bid": 14.4, "bid_size": 10.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0148, "vega": 0.3304, "theta": -0.0226, "rho": -0.3644, "theo": 16.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "LEA270617C00125000", "bid": 5.0, "bid_size": 13.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.3338, "open_interest": 2.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0139, "vega": 0.3224, "theta": -0.0228, "rho": 0.2057, "theo": 6.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-20T15:28:40", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "LEA270617P00125000", "bid": 17.3, "bid_size": 13.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0146, "vega": 0.3152, "theta": -0.0212, "rho": -0.3867, "theo": 19.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "LEA270617C00130000", "bid": 3.5, "bid_size": 10.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0132, "vega": 0.3042, "theta": -0.0215, "rho": 0.1766, "theo": 5.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "LEA270617P00130000", "bid": 21.4, "bid_size": 16.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0141, "vega": 0.2914, "theta": -0.0194, "rho": -0.3959, "theo": 23.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "LEA270617C00135000", "bid": 2.5, "bid_size": 12.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.315, "open_interest": 1.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0122, "vega": 0.2811, "theta": -0.0199, "rho": 0.15, "theo": 4.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-03T14:35:48", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LEA270617P00135000", "bid": 24.6, "bid_size": 13.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0134, "vega": 0.2607, "theta": -0.0173, "rho": -0.3879, "theo": 26.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "LEA270617C00140000", "bid": 1.45, "bid_size": 12.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.011, "vega": 0.2572, "theta": -0.0181, "rho": 0.1264, "theo": 3.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "LEA270617P00140000", "bid": 28.9, "bid_size": 7.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0124, "vega": 0.2267, "theta": -0.0148, "rho": -0.3626, "theo": 31.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "LEA270617C00145000", "bid": 0.9, "bid_size": 16.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0098, "vega": 0.2298, "theta": -0.0162, "rho": 0.1051, "theo": 2.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "LEA270617P00145000", "bid": 33.1, "bid_size": 7.0, "ask": 37.2, "ask_size": 7.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0112, "vega": 0.1867, "theta": -0.0118, "rho": -0.3408, "theo": 35.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "LEA270617C00150000", "bid": 0.35, "bid_size": 11.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3294, "open_interest": 1.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0086, "vega": 0.2027, "theta": -0.0144, "rho": 0.0869, "theo": 1.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-02T10:09:41", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "LEA270617P00150000", "bid": 37.8, "bid_size": 7.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0096, "vega": 0.149, "theta": -0.0082, "rho": -0.2919, "theo": 40.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "LEA270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0075, "vega": 0.1774, "theta": -0.0126, "rho": 0.0718, "theo": 1.5308, "change": 0.0, "open": 0.0, "high": 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": "LEA270617P00155000", "bid": 42.5, "bid_size": 7.0, "ask": 46.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0079, "vega": 0.1092, "theta": -0.0043, "rho": -0.2504, "theo": 44.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "LEA270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0065, "vega": 0.1551, "theta": -0.011, "rho": 0.0592, "theo": 1.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LEA270617P00160000", "bid": 47.1, "bid_size": 7.0, "ask": 51.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0062, "vega": 0.0853, "theta": -0.0003, "rho": -0.2107, "theo": 49.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "LEA270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0056, "vega": 0.1335, "theta": -0.0095, "rho": 0.0484, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LEA270617P00165000", "bid": 52.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0046, "vega": 0.0579, "theta": 0.0, "rho": -0.1995, "theo": 54.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "LEA270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0047, "vega": 0.1147, "theta": -0.0081, "rho": 0.0398, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LEA270617P00170000", "bid": 57.0, "bid_size": 7.0, "ask": 60.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0033, "vega": 0.035, "theta": 0.0, "rho": -0.1761, "theo": 59.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "LEA270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.004, "vega": 0.0986, "theta": -0.007, "rho": 0.0326, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LEA270617P00175000", "bid": 62.0, "bid_size": 7.0, "ask": 65.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0022, "vega": 0.0261, "theta": 0.0, "rho": -0.1746, "theo": 64.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000003814697}], "symbol": "LEA", "security_type": "stock", "exchange_id": 3, "current_price": 110.83, "price_change": 0.55, "price_change_percent": 0.4987, "bid": 110.95, "ask": 125.0, "bid_size": 100, "ask_size": 100, "open": 111.9, "high": 112.62, "low": 110.77, "close": 110.83, "prev_day_close": 110.28, "volume": 639357, "iv30": 32.008, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198373, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "LEA"}