{"timestamp": "2026-11-09 00:29:11", "data": {"options": [{"option": "LEVI261120C00012000", "bid": 10.4, "bid_size": 17.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0046, "theo": 10.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-21T12:14:42", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "LEVI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 64.0, "iv": 2.1276, "open_interest": 11.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:53:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120C00013000", "bid": 9.6, "bid_size": 22.0, "ask": 10.4, "ask_size": 19.0, "iv": 1.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0005, "rho": 0.005, "theo": 9.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-10-20T13:42:07", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LEVI261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 59.0, "iv": 1.9013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120C00014000", "bid": 8.6, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0006, "rho": 0.0053, "theo": 8.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-10-16T12:42:59", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "LEVI261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 44.0, "iv": 1.6907, "open_interest": 41.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:01:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120C00015000", "bid": 7.4, "bid_size": 27.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0008, "rho": 0.0057, "theo": 7.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-16T12:43:56", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "LEVI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 58.0, "iv": 1.3216, "open_interest": 70.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:31:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LEVI261120C00016000", "bid": 6.6, "bid_size": 13.0, "ask": 7.4, "ask_size": 22.0, "iv": 1.0661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0036, "vega": 0.0005, "theta": -0.0011, "rho": 0.0061, "theo": 6.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LEVI261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 410.0, "iv": 1.3063, "open_interest": 93.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0036, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:23:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120C00017000", "bid": 5.6, "bid_size": 17.0, "ask": 6.5, "ask_size": 32.0, "iv": 1.0232, "open_interest": 6.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0017, "rho": 0.0064, "theo": 5.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-14T10:45:41", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "LEVI261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.7662, "open_interest": 1162.0, "volume": 5.0, "delta": -0.0066, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0059, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:00:45", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "LEVI261120C00018000", "bid": 4.5, "bid_size": 22.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.7588, "open_interest": 5.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0123, "vega": 0.0014, "theta": -0.0026, "rho": 0.0068, "theo": 4.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T12:07:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LEVI261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 89.0, "iv": 0.9572, "open_interest": 248.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0124, "vega": 0.0014, "theta": -0.0026, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:14:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LEVI261120C00019000", "bid": 3.6, "bid_size": 563.0, "ask": 4.4, "ask_size": 413.0, "iv": 0.6145, "open_interest": 1217.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.025, "vega": 0.0026, "theta": -0.0042, "rho": 0.0071, "theo": 3.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T09:55:23", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LEVI261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 107.0, "iv": 0.6386, "open_interest": 171.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0251, "vega": 0.0026, "theta": -0.0042, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:38:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LEVI261120C00020000", "bid": 2.75, "bid_size": 424.0, "ask": 3.4, "ask_size": 418.0, "iv": 0.5828, "open_interest": 408.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0529, "vega": 0.0048, "theta": -0.007, "rho": 0.0072, "theo": 2.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-05T12:42:03", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "LEVI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 439.0, "iv": 0.5349, "open_interest": 360.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0532, "vega": 0.0048, "theta": -0.007, "rho": -0.0004, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:11:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LEVI261120C00021000", "bid": 1.85, "bid_size": 307.0, "ask": 2.1, "ask_size": 33.0, "iv": 0.2949, "open_interest": 810.0, "volume": 2.0, "delta": 0.8847, "gamma": 0.1116, "vega": 0.0088, "theta": -0.0119, "rho": 0.007, "theo": 2.0407, "change": -0.155, "open": 2.05, "high": 2.05, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T15:33:12", "percent_change": -7.29412, "prev_day_close": 1.97499996423721}, {"option": "LEVI261120P00021000", "bid": 0.05, "bid_size": 58.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.3869, "open_interest": 278.0, "volume": 1.0, "delta": -0.1165, "gamma": 0.1125, "vega": 0.0089, "theta": -0.012, "rho": -0.0009, "theo": 0.1006, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:45:54", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "LEVI261120C00022000", "bid": 1.1, "bid_size": 104.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.3523, "open_interest": 481.0, "volume": 4.0, "delta": 0.7387, "gamma": 0.2046, "vega": 0.0147, "theta": -0.0185, "rho": 0.006, "theo": 1.2011, "change": -0.12, "open": 1.37, "high": 1.37, "low": 1.2, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T12:37:01", "percent_change": -8.88889, "prev_day_close": 1.19999998807907}, {"option": "LEVI261120P00022000", "bid": 0.15, "bid_size": 302.0, "ask": 0.45, "ask_size": 365.0, "iv": 0.3796, "open_interest": 31.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.2067, "vega": 0.0147, "theta": -0.0187, "rho": -0.002, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:30:33", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "LEVI261120C00023000", "bid": 0.5, "bid_size": 168.0, "ask": 0.65, "ask_size": 62.0, "iv": 0.336, "open_interest": 195.0, "volume": 13.0, "delta": 0.4993, "gamma": 0.2601, "vega": 0.0179, "theta": -0.0221, "rho": 0.0042, "theo": 0.583, "change": -0.155, "open": 0.65, "high": 0.65, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T15:33:12", "percent_change": -21.3793, "prev_day_close": 0.574999988079071}, {"option": "LEVI261120P00023000", "bid": 0.6, "bid_size": 71.0, "ask": 0.8, "ask_size": 127.0, "iv": 0.3713, "open_interest": 33.0, "volume": 2.0, "delta": -0.5064, "gamma": 0.2638, "vega": 0.0179, "theta": -0.0224, "rho": -0.0034, "theo": 0.6447, "change": 0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:02:38", "percent_change": 7.14285, "prev_day_close": 0.700000017881394}, {"option": "LEVI261120C00024000", "bid": 0.15, "bid_size": 261.0, "ask": 0.3, "ask_size": 57.0, "iv": 0.3348, "open_interest": 94.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.2093, "vega": 0.0148, "theta": -0.0185, "rho": 0.0022, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:13:35", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "LEVI261120P00024000", "bid": 1.1, "bid_size": 61.0, "ask": 1.5, "ask_size": 83.0, "iv": 0.34, "open_interest": 3.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.2143, "vega": 0.0145, "theta": -0.019, "rho": -0.0041, "theo": 1.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T12:34:26", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "LEVI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 220.0, "iv": 0.3953, "open_interest": 65.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.1249, "vega": 0.0095, "theta": -0.0122, "rho": 0.0011, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:16:36", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LEVI261120P00025000", "bid": 1.9, "bid_size": 20.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.8856, "gamma": 0.1298, "vega": 0.0088, "theta": -0.0127, "rho": -0.0035, "theo": 2.1759, "change": 0.125, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T11:32:31", "percent_change": 6.0241, "prev_day_close": 2.09999996423721}, {"option": "LEVI261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 690.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0657, "vega": 0.0054, "theta": -0.0071, "rho": 0.0005, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LEVI261120P00026000", "bid": 2.65, "bid_size": 13.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0664, "vega": 0.0042, "theta": -0.0073, "rho": -0.0019, "theo": 3.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "LEVI261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 63.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0332, "vega": 0.0029, "theta": -0.004, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120P00027000", "bid": 3.7, "bid_size": 18.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0287, "vega": 0.0018, "theta": -0.0033, "rho": -0.0009, "theo": 4.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "LEVI261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 49.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0168, "vega": 0.0016, "theta": -0.0022, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LEVI261120P00028000", "bid": 4.6, "bid_size": 10.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0105, "vega": 0.0005, "theta": -0.0012, "rho": -0.0003, "theo": 5.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LEVI261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 77.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0086, "vega": 0.0008, "theta": -0.0012, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120P00029000", "bid": 5.6, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 6.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "LEVI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120P00030000", "bid": 6.6, "bid_size": 19.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LEVI261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 89.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261120P00031000", "bid": 7.6, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "LEVI261218C00011000", "bid": 11.3, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0044, "vega": 0.0029, "theta": -0.0036, "rho": 0.0122, "theo": 12.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-10-20T13:53:06", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "LEVI261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0044, "vega": 0.0029, "theta": -0.0037, "rho": -0.0004, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218C00012000", "bid": 10.3, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0056, "vega": 0.0034, "theta": -0.0038, "rho": 0.0132, "theo": 11.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "LEVI261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 342.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0056, "vega": 0.0034, "theta": -0.0038, "rho": -0.0005, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218C00013000", "bid": 9.3, "bid_size": 5.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0073, "vega": 0.004, "theta": -0.0041, "rho": 0.0143, "theo": 10.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-20T13:55:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LEVI261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 1.1033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0073, "vega": 0.004, "theta": -0.0041, "rho": -0.0006, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218C00014000", "bid": 8.3, "bid_size": 20.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0096, "vega": 0.0047, "theta": -0.0044, "rho": 0.0153, "theo": 9.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-20T13:55:42", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "LEVI261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0096, "vega": 0.0047, "theta": -0.0044, "rho": -0.0007, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218C00015000", "bid": 7.3, "bid_size": 53.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0127, "vega": 0.0057, "theta": -0.0048, "rho": 0.0162, "theo": 8.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "LEVI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 344.0, "iv": 0.8676, "open_interest": 4.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0128, "vega": 0.0057, "theta": -0.0048, "rho": -0.0009, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T15:01:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218C00016000", "bid": 6.6, "bid_size": 10.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0173, "vega": 0.007, "theta": -0.0053, "rho": 0.0171, "theo": 7.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "LEVI261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.7852, "open_interest": 14.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0174, "vega": 0.007, "theta": -0.0053, "rho": -0.0011, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:57:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI261218C00017000", "bid": 5.7, "bid_size": 18.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0239, "vega": 0.0086, "theta": -0.006, "rho": 0.0179, "theo": 6.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LEVI261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.68, "open_interest": 13.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.024, "vega": 0.0087, "theta": -0.006, "rho": -0.0014, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:01:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI261218C00018000", "bid": 4.7, "bid_size": 29.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0338, "vega": 0.011, "theta": -0.0068, "rho": 0.0185, "theo": 5.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LEVI261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 425.0, "iv": 0.5126, "open_interest": 36.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.034, "vega": 0.011, "theta": -0.0068, "rho": -0.0019, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:12:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LEVI261218C00019000", "bid": 3.9, "bid_size": 14.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0484, "vega": 0.0141, "theta": -0.0079, "rho": 0.0188, "theo": 4.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "LEVI261218P00019000", "bid": 0.05, "bid_size": 46.0, "ask": 0.2, "ask_size": 444.0, "iv": 0.4223, "open_interest": 18.0, "volume": 2.0, "delta": -0.1041, "gamma": 0.0488, "vega": 0.0142, "theta": -0.0079, "rho": -0.0027, "theo": 0.1939, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:16:11", "percent_change": -50.0, "prev_day_close": 0.125000001862645}, {"option": "LEVI261218C00020000", "bid": 3.0, "bid_size": 70.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.4132, "open_interest": 12.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0699, "vega": 0.0182, "theta": -0.0092, "rho": 0.0186, "theo": 3.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T15:28:55", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LEVI261218P00020000", "bid": 0.05, "bid_size": 445.0, "ask": 0.35, "ask_size": 527.0, "iv": 0.384, "open_interest": 23.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0705, "vega": 0.0183, "theta": -0.0092, "rho": -0.0038, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:51:05", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LEVI261218C00021000", "bid": 2.2, "bid_size": 93.0, "ask": 2.65, "ask_size": 203.0, "iv": 0.3899, "open_interest": 39.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.099, "vega": 0.0233, "theta": -0.0106, "rho": 0.0177, "theo": 2.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T13:11:13", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "LEVI261218P00021000", "bid": 0.2, "bid_size": 404.0, "ask": 0.45, "ask_size": 312.0, "iv": 0.3477, "open_interest": 150.0, "volume": 1.0, "delta": -0.2251, "gamma": 0.1002, "vega": 0.0234, "theta": -0.0108, "rho": -0.0056, "theo": 0.4122, "change": -0.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:51:59", "percent_change": -4.61539, "prev_day_close": 0.324999995529652}, {"option": "LEVI261218C00022000", "bid": 1.5, "bid_size": 193.0, "ask": 1.9, "ask_size": 368.0, "iv": 0.3703, "open_interest": 157.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.1306, "vega": 0.0283, "theta": -0.012, "rho": 0.0157, "theo": 1.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T13:03:57", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "LEVI261218P00022000", "bid": 0.55, "bid_size": 38.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.3549, "open_interest": 2.0, "volume": 2.0, "delta": -0.3364, "gamma": 0.1326, "vega": 0.0283, "theta": -0.0122, "rho": -0.008, "theo": 0.6545, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:03:55", "percent_change": 9.93411e-07, "prev_day_close": 0.650000005960464}, {"option": "LEVI261218C00023000", "bid": 1.0, "bid_size": 17.0, "ask": 1.2, "ask_size": 193.0, "iv": 0.3522, "open_interest": 236.0, "volume": 12.0, "delta": 0.5262, "gamma": 0.1495, "vega": 0.0309, "theta": -0.0126, "rho": 0.0126, "theo": 1.0666, "change": -0.05, "open": 1.18, "high": 1.18, "low": 1.1, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:48:05", "percent_change": -4.16667, "prev_day_close": 1.125}, {"option": "LEVI261218P00023000", "bid": 1.0, "bid_size": 47.0, "ask": 1.15, "ask_size": 71.0, "iv": 0.3462, "open_interest": 118.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.1527, "vega": 0.0309, "theta": -0.0129, "rho": -0.0108, "theo": 1.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:16:08", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "LEVI261218C00024000", "bid": 0.55, "bid_size": 76.0, "ask": 0.75, "ask_size": 160.0, "iv": 0.3376, "open_interest": 129.0, "volume": 1.0, "delta": 0.3822, "gamma": 0.1433, "vega": 0.0297, "theta": -0.012, "rho": 0.0093, "theo": 0.6603, "change": -0.135, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T12:37:01", "percent_change": -17.4194, "prev_day_close": 0.650000005960464}, {"option": "LEVI261218P00024000", "bid": 1.5, "bid_size": 96.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.3299, "open_interest": 13.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.1478, "vega": 0.0293, "theta": -0.0124, "rho": -0.013, "theo": 1.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T15:48:39", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "LEVI261218C00025000", "bid": 0.3, "bid_size": 15.0, "ask": 0.45, "ask_size": 67.0, "iv": 0.337, "open_interest": 92.0, "volume": 3.0, "delta": 0.2648, "gamma": 0.1195, "vega": 0.0255, "theta": -0.0106, "rho": 0.0065, "theo": 0.4099, "change": -0.11, "open": 0.42, "high": 0.42, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:38:08", "percent_change": -24.4444, "prev_day_close": 0.375}, {"option": "LEVI261218P00025000", "bid": 2.1, "bid_size": 65.0, "ask": 2.55, "ask_size": 44.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.1248, "vega": 0.0246, "theta": -0.0111, "rho": -0.0137, "theo": 2.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "LEVI261218C00026000", "bid": 0.05, "bid_size": 415.0, "ask": 0.4, "ask_size": 391.0, "iv": 0.3481, "open_interest": 22.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0921, "vega": 0.0206, "theta": -0.0089, "rho": 0.0044, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:01:59", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "LEVI261218P00026000", "bid": 2.95, "bid_size": 39.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0981, "vega": 0.0189, "theta": -0.0094, "rho": -0.013, "theo": 3.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "LEVI261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0685, "vega": 0.0161, "theta": -0.0072, "rho": 0.003, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "LEVI261218P00027000", "bid": 3.7, "bid_size": 18.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0749, "vega": 0.0138, "theta": -0.0079, "rho": -0.0111, "theo": 4.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-11-03T10:28:26", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "LEVI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 87.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0503, "vega": 0.0124, "theta": -0.0058, "rho": 0.0021, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218P00028000", "bid": 4.6, "bid_size": 12.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0561, "vega": 0.0093, "theta": -0.0065, "rho": -0.0085, "theo": 5.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LEVI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 85.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0368, "vega": 0.0095, "theta": -0.0046, "rho": 0.0015, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218P00029000", "bid": 5.6, "bid_size": 10.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0398, "vega": 0.0058, "theta": -0.0051, "rho": -0.0055, "theo": 6.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "LEVI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 59.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0271, "vega": 0.0073, "theta": -0.0036, "rho": 0.0011, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI261218P00030000", "bid": 6.6, "bid_size": 1.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0258, "vega": 0.0034, "theta": -0.0035, "rho": -0.0031, "theo": 7.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "LEVI261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 102.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0201, "vega": 0.0056, "theta": -0.0029, "rho": 0.0008, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI261218P00031000", "bid": 7.6, "bid_size": 8.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0144, "vega": 0.0016, "theta": -0.0019, "rho": -0.0018, "theo": 8.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "LEVI270115C00003000", "bid": 19.2, "bid_size": 8.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0031, "rho": 0.0039, "theo": 19.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-29T11:26:22", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "LEVI270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 2.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.0018, "theta": -0.003, "rho": -0.0004, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LEVI270115C00005000", "bid": 17.2, "bid_size": 5.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0031, "rho": 0.008, "theo": 17.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-29T11:08:01", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "LEVI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 258.0, "iv": 2.0878, "open_interest": 20.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0031, "rho": -0.0005, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-30T13:44:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115C00008000", "bid": 14.3, "bid_size": 9.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0031, "rho": 0.0144, "theo": 15.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-21T12:15:14", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "LEVI270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 388.0, "iv": 1.473, "open_interest": 35.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0031, "rho": -0.0007, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T13:39:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115C00010000", "bid": 12.3, "bid_size": 9.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0033, "rho": 0.0183, "theo": 13.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-29T13:16:55", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "LEVI270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 47.0, "iv": 1.1893, "open_interest": 27.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0033, "rho": -0.0009, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115C00012000", "bid": 10.3, "bid_size": 8.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.007, "vega": 0.006, "theta": -0.0035, "rho": 0.0218, "theo": 11.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "LEVI270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 257.0, "iv": 0.959, "open_interest": 16.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0071, "vega": 0.006, "theta": -0.0036, "rho": -0.0012, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T11:52:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115C00013000", "bid": 9.6, "bid_size": 413.0, "ask": 10.5, "ask_size": 433.0, "iv": 0.713, "open_interest": 182.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.009, "vega": 0.007, "theta": -0.0038, "rho": 0.0235, "theo": 10.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-11-04T09:34:52", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "LEVI270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 890.0, "iv": 0.8577, "open_interest": 1400.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.009, "vega": 0.007, "theta": -0.0038, "rho": -0.0014, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:54:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115C00014000", "bid": 8.8, "bid_size": 121.0, "ask": 9.6, "ask_size": 123.0, "iv": 0.7968, "open_interest": 1.0, "volume": 1.0, "delta": 0.9612, "gamma": 0.0116, "vega": 0.0082, "theta": -0.004, "rho": 0.0251, "theo": 9.1059, "change": 0.05, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T10:20:44", "percent_change": 0.546447, "prev_day_close": 9.2000002861023}, {"option": "LEVI270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 685.0, "iv": 0.7635, "open_interest": 106.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0117, "vega": 0.0083, "theta": -0.004, "rho": -0.0018, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:52:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115C00015000", "bid": 7.7, "bid_size": 184.0, "ask": 8.6, "ask_size": 213.0, "iv": 0.6528, "open_interest": 166.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0152, "vega": 0.0098, "theta": -0.0044, "rho": 0.0266, "theo": 8.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-05T14:43:39", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "LEVI270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 912.0, "iv": 0.6969, "open_interest": 162.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0153, "vega": 0.0099, "theta": -0.0044, "rho": -0.0022, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:31:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI270115C00016000", "bid": 6.7, "bid_size": 14.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.5634, "open_interest": 5.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0201, "vega": 0.0118, "theta": -0.0048, "rho": 0.0279, "theo": 7.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T13:07:04", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "LEVI270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 264.0, "iv": 0.6113, "open_interest": 14.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0202, "vega": 0.0119, "theta": -0.0048, "rho": -0.0027, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:50:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI270115C00017000", "bid": 5.6, "bid_size": 122.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.4321, "open_interest": 300.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0269, "vega": 0.0144, "theta": -0.0053, "rho": 0.029, "theo": 6.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:39:58", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LEVI270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 207.0, "iv": 0.5298, "open_interest": 1114.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0271, "vega": 0.0145, "theta": -0.0054, "rho": -0.0034, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:28:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI270115C00018000", "bid": 4.9, "bid_size": 179.0, "ask": 5.6, "ask_size": 226.0, "iv": 0.4668, "open_interest": 135.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0363, "vega": 0.0177, "theta": -0.006, "rho": 0.0298, "theo": 5.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-10-27T10:06:46", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LEVI270115P00018000", "bid": 0.05, "bid_size": 299.0, "ask": 0.4, "ask_size": 1494.0, "iv": 0.4666, "open_interest": 88.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0366, "vega": 0.0178, "theta": -0.006, "rho": -0.0044, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:17:39", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "LEVI270115C00019000", "bid": 3.9, "bid_size": 233.0, "ask": 4.6, "ask_size": 211.0, "iv": 0.3846, "open_interest": 57.0, "volume": 1.0, "delta": 0.8642, "gamma": 0.0492, "vega": 0.0219, "theta": -0.0068, "rho": 0.03, "theo": 4.3564, "change": 0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:22:46", "percent_change": 3.44828, "prev_day_close": 4.29999995231628}, {"option": "LEVI270115P00019000", "bid": 0.05, "bid_size": 857.0, "ask": 0.35, "ask_size": 1202.0, "iv": 0.3755, "open_interest": 140.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0497, "vega": 0.022, "theta": -0.0068, "rho": -0.0059, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:11:01", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LEVI270115C00020000", "bid": 3.2, "bid_size": 508.0, "ask": 3.6, "ask_size": 453.0, "iv": 0.3694, "open_interest": 945.0, "volume": 10.0, "delta": 0.8145, "gamma": 0.066, "vega": 0.0268, "theta": -0.0076, "rho": 0.0295, "theo": 3.4801, "change": -0.1, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:35:44", "percent_change": -2.85714, "prev_day_close": 3.39999997615814}, {"option": "LEVI270115P00020000", "bid": 0.25, "bid_size": 331.0, "ask": 0.45, "ask_size": 790.0, "iv": 0.3657, "open_interest": 2166.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0668, "vega": 0.027, "theta": -0.0077, "rho": -0.008, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:09:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LEVI270115C00021000", "bid": 2.45, "bid_size": 405.0, "ask": 2.9, "ask_size": 506.0, "iv": 0.3724, "open_interest": 58.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0862, "vega": 0.0322, "theta": -0.0085, "rho": 0.028, "theo": 2.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:30:33", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "LEVI270115P00021000", "bid": 0.35, "bid_size": 580.0, "ask": 0.75, "ask_size": 656.0, "iv": 0.3479, "open_interest": 94.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0875, "vega": 0.0324, "theta": -0.0086, "rho": -0.0108, "theo": 0.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:59:50", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "LEVI270115C00022000", "bid": 1.8, "bid_size": 341.0, "ask": 2.05, "ask_size": 344.0, "iv": 0.3403, "open_interest": 1633.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.1061, "vega": 0.0371, "theta": -0.0092, "rho": 0.0252, "theo": 1.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:21:40", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "LEVI270115P00022000", "bid": 0.7, "bid_size": 204.0, "ask": 0.95, "ask_size": 132.0, "iv": 0.3273, "open_interest": 1796.0, "volume": 1.0, "delta": -0.3532, "gamma": 0.1083, "vega": 0.0372, "theta": -0.0094, "rho": -0.0143, "theo": 0.8932, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:14:39", "percent_change": -5.88235, "prev_day_close": 0.875}, {"option": "LEVI270115C00023000", "bid": 1.3, "bid_size": 35.0, "ask": 1.45, "ask_size": 111.0, "iv": 0.336, "open_interest": 314.0, "volume": 1.0, "delta": 0.537, "gamma": 0.1194, "vega": 0.0398, "theta": -0.0094, "rho": 0.0213, "theo": 1.3513, "change": -0.095, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T09:48:32", "percent_change": -6.44068, "prev_day_close": 1.375}, {"option": "LEVI270115P00023000", "bid": 1.15, "bid_size": 103.0, "ask": 1.4, "ask_size": 107.0, "iv": 0.3242, "open_interest": 13.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.1226, "vega": 0.0397, "theta": -0.0096, "rho": -0.0181, "theo": 1.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T10:45:15", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "LEVI270115C00024000", "bid": 0.85, "bid_size": 115.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.3214, "open_interest": 136.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.1202, "vega": 0.0392, "theta": -0.009, "rho": 0.0168, "theo": 0.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:56:08", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "LEVI270115P00024000", "bid": 1.75, "bid_size": 139.0, "ask": 2.0, "ask_size": 221.0, "iv": 0.3283, "open_interest": 136.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.1247, "vega": 0.0387, "theta": -0.0094, "rho": -0.0213, "theo": 1.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T11:18:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "LEVI270115C00025000", "bid": 0.5, "bid_size": 348.0, "ask": 0.7, "ask_size": 195.0, "iv": 0.3236, "open_interest": 1182.0, "volume": 2.0, "delta": 0.3098, "gamma": 0.1089, "vega": 0.0354, "theta": -0.0081, "rho": 0.0126, "theo": 0.5915, "change": -0.125, "open": 0.61, "high": 0.61, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:29:03", "percent_change": -17.2414, "prev_day_close": 0.599999994039536}, {"option": "LEVI270115P00025000", "bid": 2.35, "bid_size": 142.0, "ask": 2.7, "ask_size": 110.0, "iv": 0.315, "open_interest": 50.0, "volume": 0.0, "delta": -0.706, "gamma": 0.1148, "vega": 0.0342, "theta": -0.0085, "rho": -0.0228, "theo": 2.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-07-22T10:34:14", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "LEVI270115C00026000", "bid": 0.3, "bid_size": 48.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.3126, "open_interest": 25.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.091, "vega": 0.0301, "theta": -0.0069, "rho": 0.0091, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T14:38:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LEVI270115P00026000", "bid": 3.0, "bid_size": 162.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.2857, "open_interest": 4.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0981, "vega": 0.0278, "theta": -0.0074, "rho": -0.0222, "theo": 3.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-07-22T10:31:25", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LEVI270115C00027000", "bid": 0.15, "bid_size": 180.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.308, "open_interest": 968.0, "volume": 2.0, "delta": 0.1574, "gamma": 0.0721, "vega": 0.0244, "theta": -0.0057, "rho": 0.0064, "theo": 0.253, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:39:08", "percent_change": -9.09091, "prev_day_close": 0.200000002980232}, {"option": "LEVI270115P00027000", "bid": 3.9, "bid_size": 83.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.2836, "open_interest": 4.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0802, "vega": 0.0209, "theta": -0.0063, "rho": -0.0194, "theo": 4.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T11:20:48", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LEVI270115C00028000", "bid": 0.1, "bid_size": 54.0, "ask": 0.25, "ask_size": 278.0, "iv": 0.3427, "open_interest": 22.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0552, "vega": 0.0192, "theta": -0.0045, "rho": 0.0045, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:08:58", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "LEVI270115P00028000", "bid": 4.6, "bid_size": 127.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0642, "vega": 0.0143, "theta": -0.0053, "rho": -0.0154, "theo": 5.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LEVI270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1162.0, "iv": 0.3859, "open_interest": 61.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0416, "vega": 0.0149, "theta": -0.0036, "rho": 0.0032, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:53:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115P00029000", "bid": 5.4, "bid_size": 143.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0477, "vega": 0.0085, "theta": -0.0043, "rho": -0.009, "theo": 6.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LEVI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 79.0, "iv": 0.4408, "open_interest": 148.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.031, "vega": 0.0114, "theta": -0.0028, "rho": 0.0023, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T12:57:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115P00030000", "bid": 6.5, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0291, "vega": 0.0041, "theta": -0.0027, "rho": -0.004, "theo": 7.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-03T11:26:11", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "LEVI270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1057.0, "iv": 0.4797, "open_interest": 11.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.023, "vega": 0.0087, "theta": -0.0022, "rho": 0.0016, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:32:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI270115P00031000", "bid": 7.5, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0132, "vega": 0.0015, "theta": -0.001, "rho": -0.0017, "theo": 8.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "LEVI270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.5166, "open_interest": 5.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0171, "vega": 0.0067, "theta": -0.0017, "rho": 0.0012, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:31:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI270115P00032000", "bid": 8.5, "bid_size": 8.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.004, "vega": 0.0003, "theta": -0.0001, "rho": -0.0003, "theo": 9.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "LEVI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.5996, "open_interest": 105.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0071, "vega": 0.003, "theta": -0.0008, "rho": 0.0004, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:53:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LEVI270115P00035000", "bid": 11.5, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2025-10-27T11:32:27", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "LEVI270416C00013000", "bid": 9.5, "bid_size": 69.0, "ask": 10.7, "ask_size": 48.0, "iv": 0.3068, "open_interest": 14.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0089, "vega": 0.0104, "theta": -0.0012, "rho": 0.0382, "theo": 10.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T12:00:07", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "LEVI270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.6071, "open_interest": 8.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0092, "vega": 0.011, "theta": -0.0017, "rho": -0.0034, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T12:14:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LEVI270416C00014000", "bid": 8.8, "bid_size": 10.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0126, "vega": 0.0145, "theta": -0.0018, "rho": 0.0475, "theo": 9.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "LEVI270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 198.0, "iv": 0.5562, "open_interest": 100.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0128, "vega": 0.0148, "theta": -0.0022, "rho": -0.0049, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T09:30:11", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "LEVI270416C00015000", "bid": 7.9, "bid_size": 12.0, "ask": 8.8, "ask_size": 24.0, "iv": 0.4842, "open_interest": 13.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0171, "vega": 0.0192, "theta": -0.0024, "rho": 0.0574, "theo": 8.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T15:51:11", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "LEVI270416P00015000", "bid": 0.05, "bid_size": 48.0, "ask": 0.55, "ask_size": 80.0, "iv": 0.5184, "open_interest": 37.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0174, "vega": 0.0194, "theta": -0.0029, "rho": -0.0069, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T13:39:10", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "LEVI270416C00016000", "bid": 6.9, "bid_size": 48.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.4165, "open_interest": 18.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0225, "vega": 0.0245, "theta": -0.0032, "rho": 0.0588, "theo": 7.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:48:58", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "LEVI270416P00016000", "bid": 0.05, "bid_size": 306.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.4574, "open_interest": 205.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0229, "vega": 0.0247, "theta": -0.0036, "rho": -0.0094, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:18:28", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "LEVI270416C00017000", "bid": 6.3, "bid_size": 50.0, "ask": 6.9, "ask_size": 178.0, "iv": 0.4513, "open_interest": 53.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0286, "vega": 0.0304, "theta": -0.004, "rho": 0.0594, "theo": 6.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T12:14:42", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "LEVI270416P00017000", "bid": 0.2, "bid_size": 677.0, "ask": 0.65, "ask_size": 1770.0, "iv": 0.4448, "open_interest": 838.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0292, "vega": 0.0306, "theta": -0.0043, "rho": -0.0126, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:29:59", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "LEVI270416C00018000", "bid": 5.4, "bid_size": 199.0, "ask": 6.1, "ask_size": 242.0, "iv": 0.4296, "open_interest": 23.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0353, "vega": 0.0365, "theta": -0.0048, "rho": 0.0592, "theo": 5.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-09T10:44:14", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "LEVI270416P00018000", "bid": 0.45, "bid_size": 192.0, "ask": 0.7, "ask_size": 166.0, "iv": 0.4293, "open_interest": 231.0, "volume": 5.0, "delta": -0.1593, "gamma": 0.0361, "vega": 0.0368, "theta": -0.0051, "rho": -0.0165, "theo": 0.6445, "change": 0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:20:23", "percent_change": 18.1818, "prev_day_close": 0.625}, {"option": "LEVI270416C00019000", "bid": 4.6, "bid_size": 259.0, "ask": 5.4, "ask_size": 299.0, "iv": 0.4251, "open_interest": 8.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0422, "vega": 0.0426, "theta": -0.0056, "rho": 0.0582, "theo": 5.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T13:48:46", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LEVI270416P00019000", "bid": 0.65, "bid_size": 481.0, "ask": 1.05, "ask_size": 751.0, "iv": 0.434, "open_interest": 33.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0432, "vega": 0.043, "theta": -0.0059, "rho": -0.021, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:46:16", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "LEVI270416C00020000", "bid": 4.0, "bid_size": 280.0, "ask": 4.5, "ask_size": 364.0, "iv": 0.409, "open_interest": 132.0, "volume": 9.0, "delta": 0.7522, "gamma": 0.0488, "vega": 0.0483, "theta": -0.0062, "rho": 0.0562, "theo": 4.3531, "change": -0.1, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T12:35:44", "percent_change": -2.29885, "prev_day_close": 4.25}, {"option": "LEVI270416P00020000", "bid": 0.95, "bid_size": 414.0, "ask": 1.4, "ask_size": 559.0, "iv": 0.4358, "open_interest": 223.0, "volume": 1.0, "delta": -0.2559, "gamma": 0.0501, "vega": 0.0487, "theta": -0.0066, "rho": -0.026, "theo": 1.1491, "change": 0.1, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:50:56", "percent_change": 10.0, "prev_day_close": 1.17499998211861}, {"option": "LEVI270416C00021000", "bid": 3.4, "bid_size": 330.0, "ask": 4.0, "ask_size": 481.0, "iv": 0.4217, "open_interest": 91.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0548, "vega": 0.0532, "theta": -0.0068, "rho": 0.0535, "theo": 3.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T11:41:13", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LEVI270416P00021000", "bid": 1.35, "bid_size": 271.0, "ask": 1.7, "ask_size": 358.0, "iv": 0.4296, "open_interest": 148.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0563, "vega": 0.0535, "theta": -0.0071, "rho": -0.0315, "theo": 1.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T13:21:41", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "LEVI270416C00022000", "bid": 2.85, "bid_size": 266.0, "ask": 3.4, "ask_size": 520.0, "iv": 0.4167, "open_interest": 172.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0597, "vega": 0.057, "theta": -0.0072, "rho": 0.05, "theo": 3.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-05T10:17:00", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "LEVI270416P00022000", "bid": 1.6, "bid_size": 350.0, "ask": 2.15, "ask_size": 280.0, "iv": 0.4129, "open_interest": 142.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0615, "vega": 0.0572, "theta": -0.0075, "rho": -0.0373, "theo": 1.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T10:38:17", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "LEVI270416C00023000", "bid": 2.35, "bid_size": 206.0, "ask": 2.9, "ask_size": 490.0, "iv": 0.4141, "open_interest": 270.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0632, "vega": 0.0595, "theta": -0.0075, "rho": 0.0461, "theo": 2.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:13:16", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "LEVI270416P00023000", "bid": 2.1, "bid_size": 29.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.412, "open_interest": 25.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0652, "vega": 0.0594, "theta": -0.0077, "rho": -0.0432, "theo": 2.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T12:51:18", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "LEVI270416C00024000", "bid": 1.8, "bid_size": 49.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.4015, "open_interest": 196.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0652, "vega": 0.0604, "theta": -0.0075, "rho": 0.0417, "theo": 2.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T11:11:45", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "LEVI270416P00024000", "bid": 2.6, "bid_size": 34.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0672, "vega": 0.0601, "theta": -0.0077, "rho": -0.049, "theo": 2.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "LEVI270416C00025000", "bid": 1.5, "bid_size": 485.0, "ask": 2.05, "ask_size": 488.0, "iv": 0.4041, "open_interest": 371.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0654, "vega": 0.06, "theta": -0.0074, "rho": 0.0372, "theo": 1.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T14:15:02", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "LEVI270416P00025000", "bid": 3.2, "bid_size": 357.0, "ask": 3.8, "ask_size": 247.0, "iv": 0.3997, "open_interest": 91.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0676, "vega": 0.0592, "theta": -0.0075, "rho": -0.0541, "theo": 3.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:15:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LEVI270416C00026000", "bid": 1.15, "bid_size": 43.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.3847, "open_interest": 142.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0641, "vega": 0.0581, "theta": -0.0071, "rho": 0.0326, "theo": 1.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:38:22", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "LEVI270416P00026000", "bid": 3.8, "bid_size": 263.0, "ask": 4.5, "ask_size": 210.0, "iv": 0.3934, "open_interest": 76.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0664, "vega": 0.0568, "theta": -0.0072, "rho": -0.0581, "theo": 4.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:52:00", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "LEVI270416C00027000", "bid": 0.8, "bid_size": 828.0, "ask": 1.45, "ask_size": 540.0, "iv": 0.3908, "open_interest": 90.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0613, "vega": 0.0551, "theta": -0.0066, "rho": 0.0282, "theo": 1.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:06:17", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "LEVI270416P00027000", "bid": 4.4, "bid_size": 57.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0642, "vega": 0.0532, "theta": -0.0068, "rho": -0.0609, "theo": 4.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LEVI270416C00028000", "bid": 0.6, "bid_size": 60.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.3892, "open_interest": 76.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0574, "vega": 0.0512, "theta": -0.0061, "rho": 0.0241, "theo": 0.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:09:45", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "LEVI270416P00028000", "bid": 5.2, "bid_size": 42.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0615, "vega": 0.0482, "theta": -0.0063, "rho": -0.0617, "theo": 5.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LEVI270416C00029000", "bid": 0.4, "bid_size": 43.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.3845, "open_interest": 7.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0527, "vega": 0.0467, "theta": -0.0055, "rho": 0.0203, "theo": 0.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:38:20", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "LEVI270416P00029000", "bid": 6.0, "bid_size": 35.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0586, "vega": 0.0423, "theta": -0.0058, "rho": -0.0585, "theo": 6.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "LEVI270416C00030000", "bid": 0.25, "bid_size": 62.0, "ask": 0.85, "ask_size": 56.0, "iv": 0.383, "open_interest": 11.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0475, "vega": 0.0418, "theta": -0.0049, "rho": 0.0169, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T15:42:26", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LEVI270416P00030000", "bid": 6.8, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.056, "vega": 0.0357, "theta": -0.0054, "rho": -0.054, "theo": 7.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "LEVI270416C00031000", "bid": 0.15, "bid_size": 145.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.042, "vega": 0.0368, "theta": -0.0042, "rho": 0.0138, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "LEVI270416P00031000", "bid": 7.7, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0533, "vega": 0.0275, "theta": -0.0051, "rho": -0.0443, "theo": 8.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LEVI280121C00010000", "bid": 11.0, "bid_size": 177.0, "ask": 15.4, "ask_size": 154.0, "iv": 0.6427, "open_interest": 17.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0069, "vega": 0.0149, "theta": 0.0, "rho": 0.0357, "theo": 13.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-03T12:56:18", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "LEVI280121P00010000", "bid": 0.05, "bid_size": 2.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.5058, "open_interest": 2.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0072, "vega": 0.0241, "theta": -0.0015, "rho": -0.0156, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T15:57:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LEVI280121C00013000", "bid": 8.7, "bid_size": 17.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.4613, "open_interest": 30.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0148, "vega": 0.0342, "theta": -0.0012, "rho": 0.0677, "theo": 10.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T12:55:40", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "LEVI280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 97.0, "iv": 0.4611, "open_interest": 22.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0136, "vega": 0.04, "theta": -0.0021, "rho": -0.0295, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-08T09:43:52", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "LEVI280121C00015000", "bid": 7.3, "bid_size": 157.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3679, "open_interest": 163.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0205, "vega": 0.0495, "theta": -0.0019, "rho": 0.0866, "theo": 8.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T12:36:08", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "LEVI280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 937.0, "iv": 0.5219, "open_interest": 2111.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0192, "vega": 0.0528, "theta": -0.0026, "rho": -0.0435, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:34:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LEVI280121C00018000", "bid": 5.0, "bid_size": 176.0, "ask": 8.1, "ask_size": 206.0, "iv": 0.4292, "open_interest": 196.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0289, "vega": 0.071, "theta": -0.0028, "rho": 0.105, "theo": 6.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T10:07:01", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "LEVI280121P00018000", "bid": 0.95, "bid_size": 16.0, "ask": 3.6, "ask_size": 570.0, "iv": 0.5053, "open_interest": 1415.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0283, "vega": 0.0724, "theta": -0.0034, "rho": -0.0719, "theo": 1.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T15:34:42", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "LEVI280121C00020000", "bid": 4.0, "bid_size": 202.0, "ask": 6.9, "ask_size": 231.0, "iv": 0.429, "open_interest": 28.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0338, "vega": 0.0826, "theta": -0.0034, "rho": 0.1087, "theo": 5.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T10:51:47", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "LEVI280121P00020000", "bid": 0.2, "bid_size": 433.0, "ask": 4.0, "ask_size": 289.0, "iv": 0.3759, "open_interest": 145.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0337, "vega": 0.0833, "theta": -0.0037, "rho": -0.0944, "theo": 2.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T13:02:09", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "LEVI280121C00022000", "bid": 2.9, "bid_size": 375.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.3552, "open_interest": 99.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0375, "vega": 0.0906, "theta": -0.0037, "rho": 0.1063, "theo": 4.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T11:15:29", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "LEVI280121P00022000", "bid": 1.75, "bid_size": 389.0, "ask": 4.8, "ask_size": 360.0, "iv": 0.401, "open_interest": 131.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.038, "vega": 0.0911, "theta": -0.0039, "rho": -0.1176, "theo": 3.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T13:31:34", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "LEVI280121C00025000", "bid": 1.7, "bid_size": 300.0, "ask": 4.6, "ask_size": 414.0, "iv": 0.403, "open_interest": 328.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.0402, "vega": 0.0957, "theta": -0.004, "rho": 0.0954, "theo": 3.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:53:44", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "LEVI280121P00025000", "bid": 3.6, "bid_size": 24.0, "ask": 6.4, "ask_size": 302.0, "iv": 0.3985, "open_interest": 10.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0414, "vega": 0.0956, "theta": -0.0039, "rho": -0.15, "theo": 5.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-01T09:58:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LEVI280121C00027000", "bid": 1.95, "bid_size": 29.0, "ask": 2.8, "ask_size": 65.0, "iv": 0.4071, "open_interest": 118.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0401, "vega": 0.095, "theta": -0.004, "rho": 0.0863, "theo": 2.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "LEVI280121P00027000", "bid": 4.7, "bid_size": 17.0, "ask": 7.7, "ask_size": 63.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0419, "vega": 0.0941, "theta": -0.0037, "rho": -0.1668, "theo": 6.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "LEVI280121C00030000", "bid": 0.3, "bid_size": 309.0, "ask": 3.5, "ask_size": 424.0, "iv": 0.4067, "open_interest": 95.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0379, "vega": 0.089, "theta": -0.0037, "rho": 0.0707, "theo": 1.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T11:19:31", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "LEVI280121P00030000", "bid": 7.0, "bid_size": 23.0, "ask": 9.8, "ask_size": 61.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0404, "vega": 0.0869, "theta": -0.0032, "rho": -0.1843, "theo": 8.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "LEVI280121C00032000", "bid": 0.45, "bid_size": 476.0, "ask": 3.4, "ask_size": 665.0, "iv": 0.4512, "open_interest": 21.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0354, "vega": 0.083, "theta": -0.0035, "rho": 0.0609, "theo": 1.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T11:19:24", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "LEVI280121P00032000", "bid": 8.5, "bid_size": 35.0, "ask": 11.3, "ask_size": 30.0, "iv": 0.3664, "open_interest": 1.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0385, "vega": 0.0791, "theta": -0.0027, "rho": -0.1882, "theo": 10.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-03-31T10:48:00", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LEVI280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 363.0, "iv": 0.4547, "open_interest": 34.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0309, "vega": 0.0725, "theta": -0.003, "rho": 0.0478, "theo": 0.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:29:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LEVI280121P00035000", "bid": 11.0, "bid_size": 22.0, "ask": 13.9, "ask_size": 21.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0356, "vega": 0.065, "theta": -0.002, "rho": -0.1778, "theo": 12.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "LEVI290119C00013000", "bid": 8.5, "bid_size": 24.0, "ask": 13.5, "ask_size": 29.0, "iv": 0.4493, "open_interest": 125.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0126, "vega": 0.0569, "theta": -0.0004, "rho": 0.1714, "theo": 10.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T10:04:48", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "LEVI290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0129, "vega": 0.0587, "theta": -0.0015, "rho": -0.0676, "theo": 0.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "LEVI290119C00015000", "bid": 7.0, "bid_size": 24.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.4132, "open_interest": 31.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0165, "vega": 0.073, "theta": -0.0009, "rho": 0.2106, "theo": 9.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T12:54:51", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LEVI290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.4789, "open_interest": 17.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0169, "vega": 0.0742, "theta": -0.0018, "rho": -0.0942, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T10:05:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LEVI290119C00018000", "bid": 5.5, "bid_size": 12.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.3896, "open_interest": 7.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0223, "vega": 0.0944, "theta": -0.0016, "rho": 0.2146, "theo": 7.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-04T12:05:16", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "LEVI290119P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4287, "open_interest": 4.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.023, "vega": 0.0957, "theta": -0.0022, "rho": -0.1381, "theo": 2.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T11:16:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LEVI290119C00020000", "bid": 4.5, "bid_size": 201.0, "ask": 9.0, "ask_size": 282.0, "iv": 0.4026, "open_interest": 19.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0257, "vega": 0.1064, "theta": -0.002, "rho": 0.2115, "theo": 6.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-11-03T13:56:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LEVI290119P00020000", "bid": 0.5, "bid_size": 797.0, "ask": 5.5, "ask_size": 576.0, "iv": 0.3928, "open_interest": 72.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0268, "vega": 0.1076, "theta": -0.0025, "rho": -0.1687, "theo": 3.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:03:20", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LEVI290119C00022000", "bid": 5.5, "bid_size": 80.0, "ask": 6.7, "ask_size": 622.0, "iv": 0.42, "open_interest": 57.0, "volume": 18.0, "delta": 0.68, "gamma": 0.0285, "vega": 0.1159, "theta": -0.0022, "rho": 0.2047, "theo": 5.8014, "change": -0.5, "open": 5.7, "high": 5.85, "low": 5.7, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T15:12:08", "percent_change": -8.0, "prev_day_close": 5.75}, {"option": "LEVI290119P00022000", "bid": 1.6, "bid_size": 395.0, "ask": 6.5, "ask_size": 273.0, "iv": 0.3991, "open_interest": 26.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0302, "vega": 0.1169, "theta": -0.0026, "rho": -0.1979, "theo": 3.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T14:06:22", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "LEVI290119C00025000", "bid": 4.2, "bid_size": 46.0, "ask": 5.2, "ask_size": 244.0, "iv": 0.393, "open_interest": 1007.0, "volume": 20.0, "delta": 0.595, "gamma": 0.0315, "vega": 0.1251, "theta": -0.0025, "rho": 0.1893, "theo": 4.599, "change": -0.5, "open": 4.45, "high": 4.65, "low": 4.45, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:12:48", "percent_change": -10.0, "prev_day_close": 4.59999990463257}, {"option": "LEVI290119P00025000", "bid": 3.0, "bid_size": 657.0, "ask": 8.0, "ask_size": 462.0, "iv": 0.3789, "open_interest": 1000.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0346, "vega": 0.1247, "theta": -0.0027, "rho": -0.2366, "theo": 5.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-16T15:50:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LEVI290119C00027000", "bid": 2.35, "bid_size": 398.0, "ask": 5.0, "ask_size": 446.0, "iv": 0.3604, "open_interest": 4.0, "volume": 4.0, "delta": 0.5396, "gamma": 0.0327, "vega": 0.128, "theta": -0.0026, "rho": 0.1769, "theo": 3.9241, "change": -0.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:46:16", "percent_change": -4.76191, "prev_day_close": 3.67499995231628}, {"option": "LEVI290119P00027000", "bid": 4.5, "bid_size": 217.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0369, "vega": 0.1258, "theta": -0.0027, "rho": -0.2552, "theo": 6.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LEVI290119C00030000", "bid": 1.3, "bid_size": 428.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.3199, "open_interest": 16.0, "volume": 4.0, "delta": 0.4607, "gamma": 0.0332, "vega": 0.1278, "theta": -0.0026, "rho": 0.1567, "theo": 3.0794, "change": -0.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:46:16", "percent_change": -7.69231, "prev_day_close": 2.39999997615814}, {"option": "LEVI290119P00030000", "bid": 6.5, "bid_size": 225.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.3688, "open_interest": 1.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0394, "vega": 0.1202, "theta": -0.0026, "rho": -0.2654, "theo": 8.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-11-03T12:49:42", "percent_change": 0.0, "prev_day_close": 8.75}], "symbol": "LEVI", "security_type": "stock", "exchange_id": 3, "current_price": 22.87, "price_change": -0.23, "price_change_percent": -1.0057, "bid": 22.0, "ask": 23.5, "bid_size": 100, "ask_size": 300, "open": 22.67, "high": 23.205, "low": 22.67, "close": 22.87, "prev_day_close": 22.87, "volume": 2488903, "iv30": 34.13, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "LEVI"}