{"timestamp": "2026-11-10 21:24:06", "data": {"options": [{"option": "LHX261113C00165000", "bid": 109.1, "bid_size": 8.0, "ask": 113.1, "ask_size": 6.0, "iv": 2.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0226, "theo": 111.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.399997711182}, {"option": "LHX261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00170000", "bid": 104.1, "bid_size": 5.0, "ask": 108.1, "ask_size": 4.0, "iv": 2.1051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0233, "theo": 106.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.399997711182}, {"option": "LHX261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00175000", "bid": 99.1, "bid_size": 7.0, "ask": 103.1, "ask_size": 4.0, "iv": 1.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0239, "theo": 101.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3999977111816}, {"option": "LHX261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00180000", "bid": 94.1, "bid_size": 5.0, "ask": 98.1, "ask_size": 6.0, "iv": 1.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 96.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3999977111816}, {"option": "LHX261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00185000", "bid": 89.1, "bid_size": 5.0, "ask": 93.3, "ask_size": 6.0, "iv": 1.9517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0253, "theo": 91.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3999977111816}, {"option": "LHX261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00190000", "bid": 84.1, "bid_size": 5.0, "ask": 88.3, "ask_size": 7.0, "iv": 1.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.026, "theo": 86.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "LHX261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00195000", "bid": 79.1, "bid_size": 6.0, "ask": 83.3, "ask_size": 6.0, "iv": 1.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0267, "theo": 81.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "LHX261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00200000", "bid": 74.1, "bid_size": 7.0, "ask": 78.3, "ask_size": 8.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0274, "theo": 76.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "LHX261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00205000", "bid": 69.1, "bid_size": 7.0, "ask": 73.2, "ask_size": 5.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.028, "theo": 71.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "LHX261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00210000", "bid": 64.1, "bid_size": 6.0, "ask": 67.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0287, "theo": 66.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "LHX261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 2.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00215000", "bid": 59.6, "bid_size": 18.0, "ask": 62.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0294, "theo": 61.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0999984741211}, {"option": "LHX261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 1.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113C00220000", "bid": 54.6, "bid_size": 18.0, "ask": 57.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0301, "theo": 56.0598, "change": 2.98, "open": 55.52, "high": 55.58, "low": 55.52, "tick": "up", "last_trade_price": 55.58, "last_trade_time": "2026-11-10T10:16:27", "percent_change": 5.6654, "prev_day_close": 52.6000003814697}, {"option": "LHX261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 1.7509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-15T15:37:19", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LHX261113C00222500", "bid": 52.1, "bid_size": 11.0, "ask": 54.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0304, "theo": 53.5618, "change": 3.49, "open": 53.11, "high": 53.11, "low": 53.09, "tick": "down", "last_trade_price": 53.09, "last_trade_time": "2026-11-10T10:16:27", "percent_change": 7.03629, "prev_day_close": 49.5999984741211}, {"option": "LHX261113P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 1.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LHX261113C00225000", "bid": 49.6, "bid_size": 18.0, "ask": 52.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0308, "theo": 51.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-21T09:40:11", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "LHX261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 1.6134, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T11:50:43", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LHX261113C00227500", "bid": 47.1, "bid_size": 5.0, "ask": 50.4, "ask_size": 5.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0311, "theo": 48.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "LHX261113P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "LHX261113C00230000", "bid": 44.6, "bid_size": 18.0, "ask": 47.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0314, "theo": 46.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.02, "last_trade_time": "2026-11-02T12:03:25", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "LHX261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 1.3656, "open_interest": 28.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:12:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LHX261113C00232500", "bid": 42.1, "bid_size": 5.0, "ask": 44.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": 0.0318, "theo": 43.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "LHX261113P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0011, "theta": -0.005, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LHX261113C00235000", "bid": 39.6, "bid_size": 18.0, "ask": 42.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0017, "rho": 0.0321, "theo": 41.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-20T11:21:37", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "LHX261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 1.342, "open_interest": 7.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0066, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:49:36", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LHX261113C00237500", "bid": 37.1, "bid_size": 5.0, "ask": 40.4, "ask_size": 5.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0042, "rho": 0.0324, "theo": 38.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "LHX261113P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 29.0, "iv": 1.2746, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0088, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:57:46", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LHX261113C00240000", "bid": 34.6, "bid_size": 18.0, "ask": 37.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0075, "rho": 0.0327, "theo": 36.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.22, "last_trade_time": "2026-10-30T14:21:05", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "LHX261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 52.0, "iv": 1.0738, "open_interest": 5.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0118, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:34:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261113C00242500", "bid": 32.1, "bid_size": 11.0, "ask": 34.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0119, "rho": 0.033, "theo": 33.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "LHX261113P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 34.0, "iv": 1.0396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0159, "rho": -0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LHX261113C00245000", "bid": 29.6, "bid_size": 12.0, "ask": 32.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9938, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0178, "rho": 0.0333, "theo": 31.0986, "change": 0.84, "open": 28.69, "high": 28.69, "low": 28.69, "tick": "up", "last_trade_price": 28.69, "last_trade_time": "2026-11-10T09:37:17", "percent_change": 3.01616, "prev_day_close": 27.8500003814697}, {"option": "LHX261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 87.0, "iv": 1.0728, "open_interest": 29.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0216, "rho": -0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T10:27:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LHX261113C00247500", "bid": 27.2, "bid_size": 18.0, "ask": 29.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0018, "vega": 0.0059, "theta": -0.026, "rho": 0.0336, "theo": 28.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "LHX261113P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 40.0, "iv": 0.887, "open_interest": 2.0, "volume": 2.0, "delta": -0.0085, "gamma": 0.0018, "vega": 0.0059, "theta": -0.0294, "rho": -0.0003, "theo": 0.0345, "change": -0.65, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:57:59", "percent_change": -92.8571, "prev_day_close": 0.699999988079071}, {"option": "LHX261113C00250000", "bid": 24.6, "bid_size": 13.0, "ask": 27.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 81.0, "volume": 74.0, "delta": 0.9879, "gamma": 0.0025, "vega": 0.008, "theta": -0.0372, "rho": 0.0338, "theo": 26.1256, "change": 3.11, "open": 25.7, "high": 25.71, "low": 25.7, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-11-10T14:58:20", "percent_change": 13.7611, "prev_day_close": 22.5999994277954}, {"option": "LHX261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 42.0, "iv": 0.9377, "open_interest": 43.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0025, "vega": 0.008, "theta": -0.0403, "rho": -0.0004, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:21:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LHX261113C00252500", "bid": 22.1, "bid_size": 18.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0036, "vega": 0.0108, "theta": -0.0526, "rho": 0.0339, "theo": 23.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "LHX261113P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.7678, "open_interest": 6.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0036, "vega": 0.0108, "theta": -0.0555, "rho": -0.0006, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T10:14:21", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LHX261113C00255000", "bid": 19.9, "bid_size": 12.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.3577, "open_interest": 17.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0051, "vega": 0.0146, "theta": -0.074, "rho": 0.034, "theo": 21.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T12:27:11", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "LHX261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 87.0, "iv": 0.6754, "open_interest": 24.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0051, "vega": 0.0146, "theta": -0.0766, "rho": -0.0009, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:40:58", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "LHX261113C00257500", "bid": 17.4, "bid_size": 11.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0072, "vega": 0.0199, "theta": -0.1036, "rho": 0.0339, "theo": 18.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "LHX261113P00257500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0072, "vega": 0.0199, "theta": -0.1059, "rho": -0.0013, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "LHX261113C00260000", "bid": 15.0, "bid_size": 12.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.4415, "open_interest": 32.0, "volume": 1.0, "delta": 0.9485, "gamma": 0.0102, "vega": 0.0269, "theta": -0.1441, "rho": 0.0336, "theo": 16.3002, "change": 3.23, "open": 16.08, "high": 16.08, "low": 16.08, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-11-10T13:48:03", "percent_change": 25.1362, "prev_day_close": 12.8500003814697}, {"option": "LHX261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 45.0, "iv": 0.55, "open_interest": 20.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0102, "vega": 0.0269, "theta": -0.1462, "rho": -0.0019, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:39:22", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "LHX261113C00262500", "bid": 13.0, "bid_size": 18.0, "ask": 15.1, "ask_size": 18.0, "iv": 0.4248, "open_interest": 28.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0145, "vega": 0.0361, "theta": -0.1985, "rho": 0.0331, "theo": 13.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T10:37:45", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "LHX261113P00262500", "bid": 0.05, "bid_size": 24.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0145, "vega": 0.0362, "theta": -0.2004, "rho": -0.0027, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:16:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LHX261113C00265000", "bid": 10.0, "bid_size": 25.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.3286, "open_interest": 31.0, "volume": 24.0, "delta": 0.8895, "gamma": 0.0201, "vega": 0.0479, "theta": -0.269, "rho": 0.0321, "theo": 11.5817, "change": 2.4, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-10T14:56:05", "percent_change": 26.8156, "prev_day_close": 8.94999980926514}, {"option": "LHX261113P00265000", "bid": 0.3, "bid_size": 11.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.3611, "open_interest": 10.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0202, "vega": 0.0479, "theta": -0.2708, "rho": -0.004, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:12:08", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "LHX261113C00267500", "bid": 8.4, "bid_size": 33.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.3792, "open_interest": 32.0, "volume": 1.0, "delta": 0.8385, "gamma": 0.0273, "vega": 0.0619, "theta": -0.3548, "rho": 0.0304, "theo": 9.3481, "change": 2.65, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T10:19:51", "percent_change": 39.8496, "prev_day_close": 6.65000009536743}, {"option": "LHX261113P00267500", "bid": 0.1, "bid_size": 33.0, "ask": 0.9, "ask_size": 27.0, "iv": 0.3093, "open_interest": 2.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0274, "vega": 0.062, "theta": -0.3567, "rho": -0.0058, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T14:17:11", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "LHX261113C00270000", "bid": 5.6, "bid_size": 27.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.313, "open_interest": 12.0, "volume": 1.0, "delta": 0.7672, "gamma": 0.0355, "vega": 0.0771, "theta": -0.4485, "rho": 0.028, "theo": 7.261, "change": 2.6, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T09:46:26", "percent_change": 52.0, "prev_day_close": 5.0}, {"option": "LHX261113P00270000", "bid": 0.55, "bid_size": 39.0, "ask": 1.65, "ask_size": 39.0, "iv": 0.3315, "open_interest": 19.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0357, "vega": 0.0772, "theta": -0.4509, "rho": -0.008, "theo": 1.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:32:00", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "LHX261113C00272500", "bid": 4.7, "bid_size": 20.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.4074, "open_interest": 86.0, "volume": 1.0, "delta": 0.6729, "gamma": 0.0433, "vega": 0.0907, "theta": -0.5323, "rho": 0.0247, "theo": 5.3885, "change": 1.5, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T15:56:46", "percent_change": 41.6667, "prev_day_close": 3.60000002384186}, {"option": "LHX261113P00272500", "bid": 1.45, "bid_size": 15.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.3628, "open_interest": 0.0, "volume": 1.0, "delta": -0.328, "gamma": 0.0436, "vega": 0.0909, "theta": -0.5356, "rho": -0.0105, "theo": 1.8019, "change": -2.02, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T12:02:09", "percent_change": -53.8667, "prev_day_close": 3.75}, {"option": "LHX261113C00275000", "bid": 2.6, "bid_size": 49.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.3023, "open_interest": 24.0, "volume": 2.0, "delta": 0.5591, "gamma": 0.0484, "vega": 0.0991, "theta": -0.581, "rho": 0.0206, "theo": 3.8036, "change": 0.875, "open": 3.77, "high": 3.77, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T11:35:10", "percent_change": 34.6535, "prev_day_close": 2.52500009536743}, {"option": "LHX261113P00275000", "bid": 1.5, "bid_size": 39.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.3209, "open_interest": 4.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0488, "vega": 0.0991, "theta": -0.5855, "rho": -0.014, "theo": 2.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:40:46", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "LHX261113C00277500", "bid": 1.7, "bid_size": 24.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.2988, "open_interest": 18.0, "volume": 4.0, "delta": 0.4369, "gamma": 0.0488, "vega": 0.099, "theta": -0.5742, "rho": 0.0161, "theo": 2.559, "change": 0.675, "open": 1.3, "high": 2.35, "low": 1.3, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T15:55:53", "percent_change": 40.2985, "prev_day_close": 1.67500001192093}, {"option": "LHX261113P00277500", "bid": 3.4, "bid_size": 20.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3372, "open_interest": 3.0, "volume": 1.0, "delta": -0.5659, "gamma": 0.0492, "vega": 0.0987, "theta": -0.5793, "rho": -0.0163, "theo": 3.9798, "change": -2.3, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T10:58:33", "percent_change": -32.8571, "prev_day_close": 7.0}, {"option": "LHX261113C00280000", "bid": 1.0, "bid_size": 31.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.3123, "open_interest": 89.0, "volume": 18.0, "delta": 0.3219, "gamma": 0.0442, "vega": 0.0902, "theta": -0.5131, "rho": 0.0119, "theo": 1.6581, "change": 0.625, "open": 1.0, "high": 2.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T15:37:05", "percent_change": 55.5556, "prev_day_close": 1.125}, {"option": "LHX261113P00280000", "bid": 4.8, "bid_size": 29.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.2948, "open_interest": 7.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0446, "vega": 0.0894, "theta": -0.5177, "rho": -0.0173, "theo": 5.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T14:52:36", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "LHX261113C00282500", "bid": 0.6, "bid_size": 32.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.3102, "open_interest": 6.0, "volume": 11.0, "delta": 0.2264, "gamma": 0.0365, "vega": 0.076, "theta": -0.4204, "rho": 0.0084, "theo": 1.0512, "change": 0.2, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T13:20:07", "percent_change": 25.0, "prev_day_close": 0.800000011920929}, {"option": "LHX261113P00282500", "bid": 6.4, "bid_size": 29.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0368, "vega": 0.0752, "theta": -0.4236, "rho": -0.0187, "theo": 7.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LHX261113C00285000", "bid": 0.5, "bid_size": 11.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.334, "open_interest": 39.0, "volume": 2.0, "delta": 0.1547, "gamma": 0.028, "vega": 0.0603, "theta": -0.3232, "rho": 0.0057, "theo": 0.6627, "change": 0.4, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T12:51:20", "percent_change": 80.0, "prev_day_close": 0.499999985098839}, {"option": "LHX261113P00285000", "bid": 8.4, "bid_size": 26.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0282, "vega": 0.0584, "theta": -0.3247, "rho": -0.0171, "theo": 9.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T14:45:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "LHX261113C00287500", "bid": 0.25, "bid_size": 17.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3644, "open_interest": 2.0, "volume": 12.0, "delta": 0.1043, "gamma": 0.0206, "vega": 0.046, "theta": -0.2385, "rho": 0.0038, "theo": 0.4204, "change": -0.91, "open": 0.4, "high": 0.49, "low": 0.4, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T15:23:42", "percent_change": -65.0, "prev_day_close": 1.39999997615814}, {"option": "LHX261113P00287500", "bid": 10.9, "bid_size": 18.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0207, "vega": 0.0443, "theta": -0.2382, "rho": -0.0165, "theo": 11.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LHX261113C00290000", "bid": 0.05, "bid_size": 33.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.354, "open_interest": 25.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0148, "vega": 0.0343, "theta": -0.172, "rho": 0.0026, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:56:13", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LHX261113P00290000", "bid": 13.1, "bid_size": 13.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0149, "vega": 0.0325, "theta": -0.1698, "rho": -0.0151, "theo": 14.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-29T13:25:59", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "LHX261113C00292500", "bid": 0.05, "bid_size": 25.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.5406, "open_interest": 9.0, "volume": 3.0, "delta": 0.0474, "gamma": 0.0105, "vega": 0.0253, "theta": -0.1229, "rho": 0.0017, "theo": 0.1771, "change": -0.81, "open": 0.05, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T09:38:35", "percent_change": -85.2632, "prev_day_close": 0.949999988079071}, {"option": "LHX261113P00292500", "bid": 15.5, "bid_size": 11.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0107, "vega": 0.0231, "theta": -0.1189, "rho": -0.0129, "theo": 16.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "LHX261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.4802, "open_interest": 27.0, "volume": 21.0, "delta": 0.0324, "gamma": 0.0074, "vega": 0.0186, "theta": -0.0877, "rho": 0.0012, "theo": 0.1182, "change": -0.775, "open": 0.73, "high": 0.73, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:51:23", "percent_change": -88.5714, "prev_day_close": 0.875}, {"option": "LHX261113P00295000", "bid": 17.9, "bid_size": 18.0, "ask": 20.6, "ask_size": 18.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0076, "vega": 0.016, "theta": -0.0828, "rho": -0.01, "theo": 19.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "LHX261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.8008, "open_interest": 94.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0037, "vega": 0.0102, "theta": -0.0453, "rho": 0.0006, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T14:30:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LHX261113P00300000", "bid": 22.9, "bid_size": 18.0, "ask": 25.5, "ask_size": 18.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0037, "vega": 0.0071, "theta": -0.0439, "rho": -0.006, "theo": 24.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "LHX261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0019, "vega": 0.0057, "theta": -0.0242, "rho": 0.0003, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LHX261113P00305000", "bid": 27.8, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0298, "rho": -0.0017, "theo": 29.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.37, "last_trade_time": "2026-11-05T12:16:47", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "LHX261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 17.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.001, "vega": 0.0033, "theta": -0.0134, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LHX261113P00310000", "bid": 32.8, "bid_size": 5.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0256, "rho": -0.0006, "theo": 34.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-11-05T12:17:35", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "LHX261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.002, "theta": -0.0077, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LHX261113P00315000", "bid": 37.8, "bid_size": 6.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0245, "rho": -0.0001, "theo": 39.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "LHX261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0046, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261113P00320000", "bid": 42.8, "bid_size": 6.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0243, "rho": 0.0, "theo": 44.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "LHX261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 1.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LHX261113P00325000", "bid": 47.8, "bid_size": 6.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 49.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "LHX261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LHX261113P00330000", "bid": 52.8, "bid_size": 6.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 54.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "LHX261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 7.0, "iv": 1.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LHX261113P00335000", "bid": 57.8, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 1.0106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 59.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "LHX261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LHX261113P00340000", "bid": 62.8, "bid_size": 6.0, "ask": 65.5, "ask_size": 6.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 64.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "LHX261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.8957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LHX261113P00345000", "bid": 67.8, "bid_size": 6.0, "ask": 70.5, "ask_size": 6.0, "iv": 1.1393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 69.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "LHX261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113P00350000", "bid": 72.8, "bid_size": 6.0, "ask": 75.5, "ask_size": 6.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 74.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "LHX261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113P00355000", "bid": 77.8, "bid_size": 12.0, "ask": 80.4, "ask_size": 12.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 79.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.52, "last_trade_time": "2026-11-09T12:03:37", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "LHX261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261113P00360000", "bid": 82.8, "bid_size": 18.0, "ask": 85.5, "ask_size": 11.0, "iv": 1.3214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0242, "rho": 0.0, "theo": 84.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-11-09T12:03:37", "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "LHX261120C00185000", "bid": 89.6, "bid_size": 6.0, "ask": 93.0, "ask_size": 6.0, "iv": 1.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0465, "theo": 91.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4499969482422}, {"option": "LHX261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0036, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120C00190000", "bid": 84.7, "bid_size": 5.0, "ask": 88.0, "ask_size": 5.0, "iv": 1.1192, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0526, "theo": 86.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.67, "last_trade_time": "2026-09-24T15:33:09", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "LHX261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 1.4555, "open_interest": 27.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0046, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:34:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LHX261120C00195000", "bid": 79.9, "bid_size": 4.0, "ask": 82.4, "ask_size": 4.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0575, "theo": 81.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-10-13T12:19:09", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "LHX261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.3977, "open_interest": 252.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0058, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T12:12:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120C00200000", "bid": 74.7, "bid_size": 14.0, "ask": 77.4, "ask_size": 14.0, "iv": 0.7225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0615, "theo": 76.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.9, "last_trade_time": "2026-11-09T12:57:37", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "LHX261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.874, "open_interest": 24.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0074, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T14:57:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LHX261120C00205000", "bid": 69.7, "bid_size": 5.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0005, "rho": 0.0648, "theo": 71.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "LHX261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 1.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0094, "rho": -0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LHX261120C00210000", "bid": 64.7, "bid_size": 6.0, "ask": 67.4, "ask_size": 6.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0037, "rho": 0.0674, "theo": 66.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-09-22T12:29:09", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "LHX261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.958, "open_interest": 34.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0121, "rho": -0.0003, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:29:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LHX261120C00215000", "bid": 59.7, "bid_size": 6.0, "ask": 62.4, "ask_size": 7.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0064, "theta": -0.0078, "rho": 0.0696, "theo": 61.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "LHX261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0064, "theta": -0.0156, "rho": -0.0004, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261120C00220000", "bid": 54.7, "bid_size": 5.0, "ask": 57.4, "ask_size": 5.0, "iv": 0.3894, "open_interest": 6.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0007, "vega": 0.0086, "theta": -0.013, "rho": 0.0714, "theo": 56.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.03, "last_trade_time": "2026-10-26T10:10:14", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "LHX261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.8668, "open_interest": 117.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0202, "rho": -0.0006, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:52:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261120C00222500", "bid": 52.2, "bid_size": 6.0, "ask": 54.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0008, "vega": 0.0099, "theta": -0.0161, "rho": 0.0722, "theo": 53.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "LHX261120P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.8569, "open_interest": 1.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0008, "vega": 0.0099, "theta": -0.023, "rho": -0.0007, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-21T14:09:47", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LHX261120C00225000", "bid": 49.7, "bid_size": 5.0, "ask": 52.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.001, "vega": 0.0116, "theta": -0.0197, "rho": 0.0729, "theo": 51.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "LHX261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.7967, "open_interest": 4.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.0116, "theta": -0.0262, "rho": -0.0008, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T11:13:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261120C00227500", "bid": 47.3, "bid_size": 5.0, "ask": 49.9, "ask_size": 5.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0012, "vega": 0.0134, "theta": -0.0237, "rho": 0.0736, "theo": 48.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "LHX261120P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.7619, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0012, "vega": 0.0134, "theta": -0.0299, "rho": -0.001, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-26T10:07:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261120C00230000", "bid": 44.8, "bid_size": 5.0, "ask": 48.1, "ask_size": 9.0, "iv": 0.6204, "open_interest": 16.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0014, "vega": 0.0156, "theta": -0.0283, "rho": 0.0743, "theo": 46.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-28T15:56:50", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "LHX261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.7273, "open_interest": 217.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0014, "vega": 0.0156, "theta": -0.0342, "rho": -0.0011, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:37:42", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LHX261120C00232500", "bid": 42.3, "bid_size": 6.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0017, "vega": 0.0183, "theta": -0.0335, "rho": 0.0748, "theo": 43.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "LHX261120P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 31.0, "iv": 0.6928, "open_interest": 3.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0017, "vega": 0.0183, "theta": -0.0391, "rho": -0.0013, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T12:34:34", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LHX261120C00235000", "bid": 39.8, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.435, "open_interest": 3.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0021, "vega": 0.0213, "theta": -0.0394, "rho": 0.0754, "theo": 41.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.73, "last_trade_time": "2026-10-29T09:54:56", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "LHX261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 19.0, "iv": 0.6585, "open_interest": 11.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0021, "vega": 0.0213, "theta": -0.0448, "rho": -0.0016, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:24:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261120C00237500", "bid": 37.3, "bid_size": 14.0, "ask": 40.0, "ask_size": 14.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0025, "vega": 0.025, "theta": -0.0463, "rho": 0.0759, "theo": 38.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-10-29T10:50:09", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "LHX261120P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 139.0, "iv": 0.6242, "open_interest": 29.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0025, "vega": 0.025, "theta": -0.0513, "rho": -0.002, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:56:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261120C00240000", "bid": 34.9, "bid_size": 51.0, "ask": 37.6, "ask_size": 35.0, "iv": 0.4318, "open_interest": 369.0, "volume": 1.0, "delta": 0.9718, "gamma": 0.0031, "vega": 0.0292, "theta": -0.0541, "rho": 0.0762, "theo": 36.2893, "change": 3.5, "open": 36.3, "high": 36.3, "low": 36.3, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-11-10T14:09:07", "percent_change": 10.6707, "prev_day_close": 32.7999992370606}, {"option": "LHX261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.4428, "open_interest": 289.0, "volume": 2.0, "delta": -0.0272, "gamma": 0.0031, "vega": 0.0292, "theta": -0.0588, "rho": -0.0024, "theo": 0.2108, "change": 0.25, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:57:40", "percent_change": 100.0, "prev_day_close": 0.25}, {"option": "LHX261120C00242500", "bid": 32.4, "bid_size": 10.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.4031, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0037, "vega": 0.0343, "theta": -0.063, "rho": 0.0765, "theo": 33.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-10-28T09:34:33", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "LHX261120P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.6265, "open_interest": 7.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0037, "vega": 0.0343, "theta": -0.0674, "rho": -0.0029, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:50:01", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "LHX261120C00245000", "bid": 30.0, "bid_size": 4.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.4069, "open_interest": 2.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0045, "vega": 0.0402, "theta": -0.0733, "rho": 0.0767, "theo": 31.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.51, "last_trade_time": "2026-10-29T10:35:04", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "LHX261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.5217, "open_interest": 7.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0045, "vega": 0.0402, "theta": -0.0774, "rho": -0.0034, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-05T12:37:41", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LHX261120C00247500", "bid": 27.6, "bid_size": 13.0, "ask": 30.3, "ask_size": 13.0, "iv": 0.4016, "open_interest": 7.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0054, "vega": 0.0472, "theta": -0.085, "rho": 0.0767, "theo": 28.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-10-29T10:22:49", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "LHX261120P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.4911, "open_interest": 17.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0054, "vega": 0.0472, "theta": -0.0888, "rho": -0.0042, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T11:17:51", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "LHX261120C00250000", "bid": 25.2, "bid_size": 60.0, "ask": 28.0, "ask_size": 36.0, "iv": 0.4, "open_interest": 527.0, "volume": 18.0, "delta": 0.9391, "gamma": 0.0066, "vega": 0.0553, "theta": -0.0983, "rho": 0.0765, "theo": 26.557, "change": 4.8, "open": 26.07, "high": 28.4, "low": 26.07, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-10T15:52:02", "percent_change": 20.6897, "prev_day_close": 23.2000007629395}, {"option": "LHX261120P00250000", "bid": 0.2, "bid_size": 1.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.3746, "open_interest": 928.0, "volume": 3.0, "delta": -0.06, "gamma": 0.0066, "vega": 0.0553, "theta": -0.1018, "rho": -0.0051, "theo": 0.4641, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T14:30:29", "percent_change": -33.3333, "prev_day_close": 0.600000008940697}, {"option": "LHX261120C00252500", "bid": 22.8, "bid_size": 11.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.3759, "open_interest": 2.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.008, "vega": 0.0648, "theta": -0.1133, "rho": 0.0761, "theo": 24.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-27T13:40:14", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "LHX261120P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.4861, "open_interest": 6.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.008, "vega": 0.065, "theta": -0.1165, "rho": -0.0062, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:58:49", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "LHX261120C00255000", "bid": 20.4, "bid_size": 16.0, "ask": 23.2, "ask_size": 15.0, "iv": 0.3646, "open_interest": 16.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0097, "vega": 0.0757, "theta": -0.1301, "rho": 0.0753, "theo": 21.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-09T12:27:11", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "LHX261120P00255000", "bid": 0.1, "bid_size": 21.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.3746, "open_interest": 9.0, "volume": 1.0, "delta": -0.091, "gamma": 0.0097, "vega": 0.0758, "theta": -0.133, "rho": -0.0078, "theo": 0.7122, "change": 1.415, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-10T09:49:27", "percent_change": 138.049, "prev_day_close": 1.02499997615814}, {"option": "LHX261120C00257500", "bid": 18.1, "bid_size": 11.0, "ask": 20.8, "ask_size": 11.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0117, "vega": 0.0883, "theta": -0.1487, "rho": 0.0741, "theo": 19.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-10-29T09:46:43", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "LHX261120P00257500", "bid": 0.45, "bid_size": 38.0, "ask": 1.75, "ask_size": 111.0, "iv": 0.377, "open_interest": 18.0, "volume": 1.0, "delta": -0.1125, "gamma": 0.0118, "vega": 0.0884, "theta": -0.1514, "rho": -0.0094, "theo": 0.8907, "change": 0.73, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-10T09:30:09", "percent_change": 52.1429, "prev_day_close": 1.39999997615814}, {"option": "LHX261120C00260000", "bid": 16.4, "bid_size": 46.0, "ask": 19.0, "ask_size": 47.0, "iv": 0.3861, "open_interest": 567.0, "volume": 10.0, "delta": 0.8601, "gamma": 0.0141, "vega": 0.1023, "theta": -0.1689, "rho": 0.0724, "theo": 17.227, "change": 2.75, "open": 16.2, "high": 18.4, "low": 16.2, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-10T15:05:28", "percent_change": 19.2982, "prev_day_close": 14.25}, {"option": "LHX261120P00260000", "bid": 0.75, "bid_size": 12.0, "ask": 1.3, "ask_size": 30.0, "iv": 0.3324, "open_interest": 260.0, "volume": 193.0, "delta": -0.1392, "gamma": 0.0141, "vega": 0.1025, "theta": -0.1713, "rho": -0.0115, "theo": 1.1205, "change": -0.7, "open": 1.5, "high": 1.5, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T15:05:42", "percent_change": -41.1765, "prev_day_close": 1.69999998807907}, {"option": "LHX261120C00262500", "bid": 14.0, "bid_size": 18.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.3284, "open_interest": 15.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0168, "vega": 0.1175, "theta": -0.1902, "rho": 0.0702, "theo": 15.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T12:43:41", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "LHX261120P00262500", "bid": 1.1, "bid_size": 10.0, "ask": 1.85, "ask_size": 26.0, "iv": 0.3357, "open_interest": 13.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0168, "vega": 0.1177, "theta": -0.1924, "rho": -0.0145, "theo": 1.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T14:14:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "LHX261120C00265000", "bid": 11.4, "bid_size": 78.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.3154, "open_interest": 88.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0197, "vega": 0.1334, "theta": -0.2118, "rho": 0.0672, "theo": 12.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T09:53:55", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "LHX261120P00265000", "bid": 1.4, "bid_size": 12.0, "ask": 2.0, "ask_size": 24.0, "iv": 0.3125, "open_interest": 8.0, "volume": 1.0, "delta": -0.213, "gamma": 0.0198, "vega": 0.1335, "theta": -0.2138, "rho": -0.0176, "theo": 1.8041, "change": -0.45, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:44:17", "percent_change": -16.3636, "prev_day_close": 2.75}, {"option": "LHX261120C00267500", "bid": 9.9, "bid_size": 29.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.3266, "open_interest": 2.0, "volume": 2.0, "delta": 0.7376, "gamma": 0.0228, "vega": 0.1493, "theta": -0.2324, "rho": 0.0634, "theo": 10.9185, "change": 1.85, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-10T10:19:51", "percent_change": 21.8935, "prev_day_close": 8.4500002861023}, {"option": "LHX261120P00267500", "bid": 1.95, "bid_size": 11.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.3109, "open_interest": 1.0, "volume": 1.0, "delta": -0.2621, "gamma": 0.0228, "vega": 0.1494, "theta": -0.2342, "rho": -0.0213, "theo": 2.304, "change": -1.2, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T12:07:19", "percent_change": -34.2857, "prev_day_close": 3.5}, {"option": "LHX261120C00270000", "bid": 8.4, "bid_size": 68.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.3115, "open_interest": 241.0, "volume": 4.0, "delta": 0.68, "gamma": 0.0256, "vega": 0.1636, "theta": -0.2503, "rho": 0.0588, "theo": 9.0638, "change": 1.85, "open": 8.8, "high": 9.05, "low": 8.8, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-10T11:48:45", "percent_change": 25.8741, "prev_day_close": 7.14999985694885}, {"option": "LHX261120P00270000", "bid": 2.35, "bid_size": 45.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.2957, "open_interest": 84.0, "volume": 4.0, "delta": -0.3199, "gamma": 0.0257, "vega": 0.1638, "theta": -0.2519, "rho": -0.0255, "theo": 2.9475, "change": -1.1, "open": 5.38, "high": 5.38, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T11:40:22", "percent_change": -25.0, "prev_day_close": 4.40000009536743}, {"option": "LHX261120C00272500", "bid": 6.4, "bid_size": 20.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.295, "open_interest": 2.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.028, "vega": 0.1748, "theta": -0.2635, "rho": 0.0533, "theo": 7.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T13:18:41", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "LHX261120P00272500", "bid": 3.0, "bid_size": 20.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.2845, "open_interest": 0.0, "volume": 1.0, "delta": -0.3858, "gamma": 0.0281, "vega": 0.1749, "theta": -0.2649, "rho": -0.0301, "theo": 3.7657, "change": -1.07, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-10T09:42:44", "percent_change": -19.2793, "prev_day_close": 5.54999995231628}, {"option": "LHX261120C00275000", "bid": 4.0, "bid_size": 121.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.2646, "open_interest": 63.0, "volume": 1.0, "delta": 0.5428, "gamma": 0.0295, "vega": 0.1813, "theta": -0.27, "rho": 0.0473, "theo": 5.9049, "change": 1.38, "open": 5.98, "high": 5.98, "low": 5.98, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-10T14:48:06", "percent_change": 30.0, "prev_day_close": 4.59999990463257}, {"option": "LHX261120P00275000", "bid": 4.1, "bid_size": 18.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.3014, "open_interest": 13.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0296, "vega": 0.1813, "theta": -0.2712, "rho": -0.035, "theo": 4.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-11-05T12:37:41", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "LHX261120C00277500", "bid": 2.9, "bid_size": 38.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.271, "open_interest": 1.0, "volume": 5.0, "delta": 0.4686, "gamma": 0.0298, "vega": 0.1818, "theta": -0.2687, "rho": 0.041, "theo": 4.6469, "change": 1.35, "open": 4.25, "high": 5.0, "low": 4.25, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T12:06:46", "percent_change": 36.9863, "prev_day_close": 3.64999997615814}, {"option": "LHX261120P00277500", "bid": 5.3, "bid_size": 19.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.03, "vega": 0.1818, "theta": -0.2697, "rho": -0.0397, "theo": 6.0291, "change": 0.0, "open": 0.0, "high": 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": "LHX261120C00280000", "bid": 2.25, "bid_size": 210.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.2793, "open_interest": 397.0, "volume": 4.0, "delta": 0.3958, "gamma": 0.0289, "vega": 0.1763, "theta": -0.2597, "rho": 0.0347, "theo": 3.6121, "change": 0.88, "open": 3.8, "high": 3.8, "low": 3.63, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-11-10T14:48:06", "percent_change": 32.0, "prev_day_close": 2.75}, {"option": "LHX261120P00280000", "bid": 6.8, "bid_size": 16.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.3157, "open_interest": 61.0, "volume": 2.0, "delta": -0.6052, "gamma": 0.029, "vega": 0.1761, "theta": -0.2604, "rho": -0.044, "theo": 7.4953, "change": -2.38, "open": 7.8, "high": 7.82, "low": 7.8, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-10T09:59:39", "percent_change": -23.3333, "prev_day_close": 10.2000002861023}, {"option": "LHX261120C00282500", "bid": 2.4, "bid_size": 14.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.2956, "open_interest": 0.0, "volume": 4.0, "delta": 0.3282, "gamma": 0.027, "vega": 0.1656, "theta": -0.2442, "rho": 0.0288, "theo": 2.7869, "change": 0.9, "open": 2.98, "high": 3.0, "low": 2.98, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T09:47:44", "percent_change": 42.8571, "prev_day_close": 2.10000002384186}, {"option": "LHX261120P00282500", "bid": 8.1, "bid_size": 18.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0271, "vega": 0.1652, "theta": -0.2446, "rho": -0.0473, "theo": 9.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "LHX261120C00285000", "bid": 1.9, "bid_size": 6.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.2957, "open_interest": 33.0, "volume": 1.0, "delta": 0.2685, "gamma": 0.0243, "vega": 0.1514, "theta": -0.2244, "rho": 0.0235, "theo": 2.145, "change": 0.875, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T09:33:04", "percent_change": 59.322, "prev_day_close": 1.47500002384186}, {"option": "LHX261120P00285000", "bid": 10.0, "bid_size": 31.0, "ask": 11.8, "ask_size": 18.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0244, "vega": 0.1508, "theta": -0.2243, "rho": -0.0496, "theo": 11.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "LHX261120C00290000", "bid": 0.65, "bid_size": 177.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.2888, "open_interest": 206.0, "volume": 16.0, "delta": 0.1756, "gamma": 0.0183, "vega": 0.1192, "theta": -0.18, "rho": 0.0154, "theo": 1.2822, "change": 0.375, "open": 0.83, "high": 1.5, "low": 0.83, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:42:16", "percent_change": 38.4615, "prev_day_close": 0.975000023841858}, {"option": "LHX261120P00290000", "bid": 13.6, "bid_size": 18.0, "ask": 16.3, "ask_size": 18.0, "iv": 0.287, "open_interest": 6.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0184, "vega": 0.118, "theta": -0.1793, "rho": -0.051, "theo": 15.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "LHX261120C00295000", "bid": 0.3, "bid_size": 18.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.2996, "open_interest": 0.0, "volume": 21.0, "delta": 0.1144, "gamma": 0.013, "vega": 0.0897, "theta": -0.1389, "rho": 0.01, "theo": 0.7885, "change": -0.03, "open": 1.25, "high": 1.25, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T14:48:06", "percent_change": -3.15789, "prev_day_close": 0.949999988079071}, {"option": "LHX261120P00295000", "bid": 18.3, "bid_size": 15.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0132, "vega": 0.088, "theta": -0.1381, "rho": -0.0504, "theo": 19.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "LHX261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 34.0, "iv": 0.3139, "open_interest": 345.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0091, "vega": 0.0662, "theta": -0.1057, "rho": 0.0066, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:26:59", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "LHX261120P00300000", "bid": 23.1, "bid_size": 10.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.3464, "open_interest": 23.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0093, "vega": 0.0639, "theta": -0.105, "rho": -0.0469, "theo": 24.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-08-13T15:19:50", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "LHX261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0063, "vega": 0.0488, "theta": -0.0804, "rho": 0.0044, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261120P00305000", "bid": 28.0, "bid_size": 17.0, "ask": 30.7, "ask_size": 16.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0065, "vega": 0.046, "theta": -0.0798, "rho": -0.0426, "theo": 29.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "LHX261120C00310000", "bid": 0.05, "bid_size": 13.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.3768, "open_interest": 541.0, "volume": 3.0, "delta": 0.0351, "gamma": 0.0045, "vega": 0.0363, "theta": -0.0615, "rho": 0.003, "theo": 0.2266, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:52:58", "percent_change": -84.6154, "prev_day_close": 0.325000012293458}, {"option": "LHX261120P00310000", "bid": 32.9, "bid_size": 7.0, "ask": 35.6, "ask_size": 7.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0047, "vega": 0.0328, "theta": -0.0607, "rho": -0.0362, "theo": 34.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.91, "last_trade_time": "2026-09-01T09:48:34", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "LHX261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0032, "vega": 0.0272, "theta": -0.0475, "rho": 0.0021, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261120P00315000", "bid": 37.8, "bid_size": 15.0, "ask": 40.5, "ask_size": 15.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0034, "vega": 0.0229, "theta": -0.0461, "rho": -0.0315, "theo": 39.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "LHX261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.5305, "open_interest": 42.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0023, "vega": 0.0207, "theta": -0.037, "rho": 0.0015, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:50:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LHX261120P00320000", "bid": 42.1, "bid_size": 5.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0026, "vega": 0.0156, "theta": -0.034, "rho": -0.023, "theo": 44.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-08T11:19:18", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "LHX261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0017, "vega": 0.0158, "theta": -0.0292, "rho": 0.0011, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LHX261120P00325000", "bid": 47.1, "bid_size": 6.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0019, "vega": 0.0102, "theta": -0.0259, "rho": -0.0166, "theo": 49.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "LHX261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.4788, "open_interest": 51.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0012, "vega": 0.0123, "theta": -0.0233, "rho": 0.0008, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:17:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LHX261120P00330000", "bid": 52.8, "bid_size": 4.0, "ask": 55.5, "ask_size": 4.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0013, "vega": 0.0062, "theta": -0.0195, "rho": -0.0086, "theo": 54.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-08-14T15:24:39", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "LHX261120C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.001, "vega": 0.0097, "theta": -0.0187, "rho": 0.0006, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LHX261120P00335000", "bid": 57.1, "bid_size": 6.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0034, "theta": -0.016, "rho": -0.0064, "theo": 59.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "LHX261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.8118, "open_interest": 160.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0007, "vega": 0.0077, "theta": -0.0152, "rho": 0.0005, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:40:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261120P00340000", "bid": 62.2, "bid_size": 5.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0136, "rho": -0.0016, "theo": 64.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "LHX261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.5247, "open_interest": 219.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.005, "theta": -0.0103, "rho": 0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:42:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LHX261120P00350000", "bid": 72.2, "bid_size": 6.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0124, "rho": -0.0004, "theo": 74.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-06-26T09:52:14", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "LHX261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7093, "open_interest": 48.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0072, "rho": 0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:17:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LHX261120P00360000", "bid": 82.8, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 84.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "LHX261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.7538, "open_interest": 76.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0051, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T14:38:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LHX261120P00370000", "bid": 92.8, "bid_size": 4.0, "ask": 95.5, "ask_size": 4.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 94.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-03-26T12:54:43", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "LHX261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.9614, "open_interest": 30.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0038, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T14:23:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "LHX261120P00380000", "bid": 102.1, "bid_size": 6.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 104.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "LHX261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 1.2631, "open_interest": 19.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-11T14:01:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LHX261120P00390000", "bid": 112.1, "bid_size": 5.0, "ask": 115.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 114.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "LHX261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 24.0, "iv": 1.3609, "open_interest": 511.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-30T10:57:36", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261120P00400000", "bid": 122.1, "bid_size": 5.0, "ask": 125.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 124.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "LHX261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LHX261120P00410000", "bid": 132.8, "bid_size": 6.0, "ask": 135.5, "ask_size": 6.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 134.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "LHX261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.6442, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-04-20T13:10:18", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LHX261120P00420000", "bid": 142.1, "bid_size": 6.0, "ask": 145.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 144.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "LHX261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7119, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T09:30:08", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LHX261120P00430000", "bid": 152.2, "bid_size": 5.0, "ask": 155.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 154.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.75}, {"option": "LHX261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00440000", "bid": 162.8, "bid_size": 6.0, "ask": 165.5, "ask_size": 6.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 164.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "LHX261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8407, "open_interest": 14.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-04T15:25:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00450000", "bid": 172.1, "bid_size": 6.0, "ask": 175.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 174.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "LHX261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00460000", "bid": 182.1, "bid_size": 5.0, "ask": 185.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 184.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.7, "last_trade_time": "2026-03-25T11:18:59", "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "LHX261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00470000", "bid": 192.1, "bid_size": 5.0, "ask": 195.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 194.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.599998474121}, {"option": "LHX261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00480000", "bid": 202.1, "bid_size": 5.0, "ask": 205.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 204.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.699996948242}, {"option": "LHX261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00490000", "bid": 212.1, "bid_size": 6.0, "ask": 215.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 214.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "LHX261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00500000", "bid": 222.1, "bid_size": 4.0, "ask": 225.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 224.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-04-10T09:39:52", "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "LHX261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00510000", "bid": 232.2, "bid_size": 6.0, "ask": 235.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 234.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.849998474121}, {"option": "LHX261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00520000", "bid": 242.1, "bid_size": 4.0, "ask": 245.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 244.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "LHX261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2848, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-30T09:54:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261120P00530000", "bid": 252.1, "bid_size": 4.0, "ask": 255.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 254.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.599998474121}, {"option": "LHX261127C00165000", "bid": 109.3, "bid_size": 6.0, "ask": 113.3, "ask_size": 5.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0854, "theo": 111.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "LHX261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0056, "rho": -0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 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": "LHX261127C00170000", "bid": 104.3, "bid_size": 5.0, "ask": 108.5, "ask_size": 5.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.088, "theo": 106.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "LHX261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0066, "rho": -0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261127C00175000", "bid": 99.3, "bid_size": 5.0, "ask": 103.4, "ask_size": 5.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0905, "theo": 101.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "LHX261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.004, "theta": -0.0077, "rho": -0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261127C00180000", "bid": 94.8, "bid_size": 5.0, "ask": 98.1, "ask_size": 2.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.093, "theo": 96.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "LHX261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0048, "theta": -0.009, "rho": -0.0004, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261127C00185000", "bid": 89.8, "bid_size": 5.0, "ask": 93.1, "ask_size": 6.0, "iv": 0.8681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0001, "rho": 0.0955, "theo": 91.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5500030517578}, {"option": "LHX261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0105, "rho": -0.0004, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261127C00190000", "bid": 84.8, "bid_size": 6.0, "ask": 88.2, "ask_size": 8.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0025, "rho": 0.098, "theo": 86.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "LHX261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0123, "rho": -0.0006, "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": 2.45000004768372}, {"option": "LHX261127C00195000", "bid": 79.8, "bid_size": 6.0, "ask": 83.2, "ask_size": 6.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0052, "rho": 0.1005, "theo": 81.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "LHX261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 1.0465, "open_interest": 250.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0144, "rho": -0.0007, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-16T13:08:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261127C00200000", "bid": 74.8, "bid_size": 6.0, "ask": 78.2, "ask_size": 6.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0083, "rho": 0.1029, "theo": 76.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "LHX261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0106, "theta": -0.017, "rho": -0.0008, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-28T14:57:16", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127C00205000", "bid": 69.9, "bid_size": 6.0, "ask": 73.2, "ask_size": 6.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0006, "vega": 0.013, "theta": -0.0119, "rho": 0.1053, "theo": 71.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "LHX261127P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.013, "theta": -0.0201, "rho": -0.0011, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LHX261127C00210000", "bid": 64.9, "bid_size": 8.0, "ask": 68.2, "ask_size": 8.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0008, "vega": 0.0159, "theta": -0.0161, "rho": 0.1076, "theo": 66.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "LHX261127P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0008, "vega": 0.016, "theta": -0.0237, "rho": -0.0014, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LHX261127C00215000", "bid": 59.9, "bid_size": 6.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.5863, "open_interest": 2.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.001, "vega": 0.0197, "theta": -0.021, "rho": 0.1098, "theo": 61.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-10-27T11:16:02", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "LHX261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0197, "theta": -0.0281, "rho": -0.0017, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127C00220000", "bid": 54.9, "bid_size": 6.0, "ask": 57.8, "ask_size": 6.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0013, "vega": 0.0244, "theta": -0.0269, "rho": 0.1118, "theo": 56.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "LHX261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 0.7014, "open_interest": 2.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0013, "vega": 0.0245, "theta": -0.0334, "rho": -0.0022, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:50:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261127C00225000", "bid": 49.9, "bid_size": 6.0, "ask": 53.3, "ask_size": 6.0, "iv": 0.5019, "open_interest": 2.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0018, "vega": 0.0304, "theta": -0.0338, "rho": 0.1137, "theo": 51.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-10-14T09:35:54", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "LHX261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.6852, "open_interest": 2.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0018, "vega": 0.0305, "theta": -0.0397, "rho": -0.0029, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:47:05", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LHX261127C00230000", "bid": 45.0, "bid_size": 11.0, "ask": 47.7, "ask_size": 11.0, "iv": 0.3305, "open_interest": 3.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0023, "vega": 0.038, "theta": -0.0421, "rho": 0.1154, "theo": 46.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.99, "last_trade_time": "2026-11-02T09:42:18", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "LHX261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.6276, "open_interest": 2.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0023, "vega": 0.0381, "theta": -0.0475, "rho": -0.0037, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:49:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LHX261127C00235000", "bid": 40.1, "bid_size": 12.0, "ask": 42.8, "ask_size": 11.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0031, "vega": 0.0479, "theta": -0.052, "rho": 0.1167, "theo": 41.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.54, "last_trade_time": "2026-10-20T11:02:55", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "LHX261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 44.0, "iv": 0.4134, "open_interest": 7.0, "volume": 1.0, "delta": -0.0362, "gamma": 0.0031, "vega": 0.048, "theta": -0.0569, "rho": -0.0049, "theo": 0.3672, "change": 0.52, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T09:30:14", "percent_change": 69.3333, "prev_day_close": 0.75}, {"option": "LHX261127C00237500", "bid": 37.6, "bid_size": 12.0, "ask": 40.3, "ask_size": 7.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0036, "vega": 0.0537, "theta": -0.0576, "rho": 0.1172, "theo": 39.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "LHX261127P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0036, "vega": 0.0538, "theta": -0.0623, "rho": -0.0056, "theo": 0.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261127C00240000", "bid": 35.2, "bid_size": 10.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.3441, "open_interest": 6.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0042, "vega": 0.0604, "theta": -0.0639, "rho": 0.1175, "theo": 36.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-27T09:52:15", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "LHX261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.3838, "open_interest": 16.0, "volume": 1.0, "delta": -0.0482, "gamma": 0.0042, "vega": 0.0607, "theta": -0.0682, "rho": -0.0065, "theo": 0.483, "change": 0.37, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T09:30:14", "percent_change": 41.1111, "prev_day_close": 0.899999976158142}, {"option": "LHX261127C00242500", "bid": 32.8, "bid_size": 12.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0048, "vega": 0.0679, "theta": -0.0707, "rho": 0.1177, "theo": 34.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "LHX261127P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0048, "vega": 0.0681, "theta": -0.0748, "rho": -0.0075, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LHX261127C00245000", "bid": 30.4, "bid_size": 6.0, "ask": 33.6, "ask_size": 6.0, "iv": 0.3785, "open_interest": 7.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0056, "vega": 0.0764, "theta": -0.0781, "rho": 0.1176, "theo": 32.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.06, "last_trade_time": "2026-10-30T14:43:14", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "LHX261127P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 21.0, "iv": 0.4212, "open_interest": 4.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0056, "vega": 0.0766, "theta": -0.082, "rho": -0.0088, "theo": 0.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LHX261127C00247500", "bid": 28.0, "bid_size": 6.0, "ask": 31.2, "ask_size": 2.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0065, "vega": 0.0861, "theta": -0.0863, "rho": 0.1173, "theo": 29.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "LHX261127P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0066, "vega": 0.0864, "theta": -0.09, "rho": -0.0101, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "LHX261127C00250000", "bid": 25.6, "bid_size": 6.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.3443, "open_interest": 4.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0076, "vega": 0.0968, "theta": -0.0951, "rho": 0.1167, "theo": 27.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-10-30T11:19:08", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "LHX261127P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.4209, "open_interest": 7.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0076, "vega": 0.097, "theta": -0.0986, "rho": -0.0119, "theo": 0.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:03:52", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "LHX261127C00252500", "bid": 23.3, "bid_size": 5.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0088, "vega": 0.109, "theta": -0.1047, "rho": 0.1157, "theo": 24.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "LHX261127P00252500", "bid": 0.05, "bid_size": 18.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0089, "vega": 0.1094, "theta": -0.108, "rho": -0.0138, "theo": 1.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "LHX261127C00255000", "bid": 21.0, "bid_size": 11.0, "ask": 24.4, "ask_size": 11.0, "iv": 0.3399, "open_interest": 8.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0103, "vega": 0.1223, "theta": -0.1149, "rho": 0.1142, "theo": 22.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T11:42:36", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "LHX261127P00255000", "bid": 0.05, "bid_size": 25.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.367, "open_interest": 31.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0103, "vega": 0.1226, "theta": -0.118, "rho": -0.0164, "theo": 1.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-11-04T14:43:01", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "LHX261127C00257500", "bid": 18.7, "bid_size": 10.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0119, "vega": 0.1371, "theta": -0.1258, "rho": 0.1121, "theo": 20.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "LHX261127P00257500", "bid": 0.65, "bid_size": 12.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.012, "vega": 0.1375, "theta": -0.1287, "rho": -0.0192, "theo": 1.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "LHX261127C00260000", "bid": 16.6, "bid_size": 10.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.3018, "open_interest": 11.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0138, "vega": 0.1529, "theta": -0.1372, "rho": 0.1094, "theo": 18.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T10:23:00", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "LHX261127P00260000", "bid": 0.8, "bid_size": 15.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.3008, "open_interest": 4.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0138, "vega": 0.1537, "theta": -0.1399, "rho": -0.0223, "theo": 1.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T10:23:00", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "LHX261127C00262500", "bid": 14.6, "bid_size": 11.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0158, "vega": 0.1695, "theta": -0.1487, "rho": 0.106, "theo": 16.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "LHX261127P00262500", "bid": 1.15, "bid_size": 11.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0159, "vega": 0.1699, "theta": -0.1513, "rho": -0.0266, "theo": 2.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "LHX261127C00265000", "bid": 13.0, "bid_size": 14.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.3083, "open_interest": 4.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0179, "vega": 0.1865, "theta": -0.1601, "rho": 0.1016, "theo": 13.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-29T13:19:19", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "LHX261127P00265000", "bid": 1.15, "bid_size": 12.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.2684, "open_interest": 22.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.018, "vega": 0.187, "theta": -0.1625, "rho": -0.0312, "theo": 2.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T10:53:04", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "LHX261127C00267500", "bid": 11.4, "bid_size": 8.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.02, "vega": 0.2028, "theta": -0.1707, "rho": 0.0962, "theo": 12.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "LHX261127P00267500", "bid": 2.5, "bid_size": 9.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0202, "vega": 0.2034, "theta": -0.173, "rho": -0.0362, "theo": 3.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "LHX261127C00270000", "bid": 9.2, "bid_size": 23.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.2821, "open_interest": 10.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.022, "vega": 0.2171, "theta": -0.1798, "rho": 0.0899, "theo": 10.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T09:40:37", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "LHX261127P00270000", "bid": 3.1, "bid_size": 18.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.3001, "open_interest": 6.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0222, "vega": 0.2179, "theta": -0.182, "rho": -0.0417, "theo": 3.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T11:30:12", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "LHX261127C00272500", "bid": 7.6, "bid_size": 15.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.2809, "open_interest": 2.0, "volume": 4.0, "delta": 0.6065, "gamma": 0.0235, "vega": 0.2284, "theta": -0.1867, "rho": 0.0827, "theo": 8.592, "change": 1.51, "open": 8.67, "high": 8.67, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-11-10T14:29:00", "percent_change": 21.5714, "prev_day_close": 7.0}, {"option": "LHX261127P00272500", "bid": 3.9, "bid_size": 18.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0237, "vega": 0.2286, "theta": -0.1889, "rho": -0.0483, "theo": 4.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "LHX261127C00275000", "bid": 6.3, "bid_size": 16.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.2778, "open_interest": 13.0, "volume": 1.0, "delta": 0.5466, "gamma": 0.0245, "vega": 0.2352, "theta": -0.1907, "rho": 0.0748, "theo": 7.142, "change": 2.55, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T15:46:31", "percent_change": 43.5897, "prev_day_close": 5.85000014305115}, {"option": "LHX261127P00275000", "bid": 4.9, "bid_size": 18.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.2753, "open_interest": 5.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0247, "vega": 0.2352, "theta": -0.1928, "rho": -0.0544, "theo": 5.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-04T14:58:26", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "LHX261127C00277500", "bid": 5.7, "bid_size": 10.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0247, "vega": 0.2366, "theta": -0.1914, "rho": 0.0666, "theo": 5.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LHX261127P00277500", "bid": 6.3, "bid_size": 18.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.025, "vega": 0.2363, "theta": -0.1934, "rho": -0.0606, "theo": 7.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "LHX261127C00280000", "bid": 4.5, "bid_size": 16.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2782, "open_interest": 18.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0242, "vega": 0.2327, "theta": -0.1887, "rho": 0.0584, "theo": 4.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T12:18:19", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "LHX261127P00280000", "bid": 7.6, "bid_size": 18.0, "ask": 10.2, "ask_size": 27.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0245, "vega": 0.232, "theta": -0.1906, "rho": -0.066, "theo": 8.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "LHX261127C00282500", "bid": 3.6, "bid_size": 18.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.282, "open_interest": 0.0, "volume": 4.0, "delta": 0.3681, "gamma": 0.0231, "vega": 0.2241, "theta": -0.1831, "rho": 0.0507, "theo": 3.965, "change": 0.735, "open": 3.97, "high": 3.97, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-10T14:29:00", "percent_change": 23.9024, "prev_day_close": 3.07500004768372}, {"option": "LHX261127P00282500", "bid": 8.7, "bid_size": 29.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0234, "vega": 0.2225, "theta": -0.185, "rho": -0.0704, "theo": 10.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "LHX261127C00285000", "bid": 2.9, "bid_size": 12.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.2917, "open_interest": 21.0, "volume": 5.0, "delta": 0.3167, "gamma": 0.0215, "vega": 0.212, "theta": -0.1752, "rho": 0.0436, "theo": 3.2603, "change": 0.9, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T15:40:08", "percent_change": 36.0, "prev_day_close": 2.5}, {"option": "LHX261127P00285000", "bid": 10.3, "bid_size": 20.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.2734, "open_interest": 3.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0218, "vega": 0.209, "theta": -0.177, "rho": -0.0726, "theo": 11.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T10:33:03", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "LHX261127C00290000", "bid": 1.75, "bid_size": 10.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.285, "open_interest": 9.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0176, "vega": 0.1823, "theta": -0.1557, "rho": 0.032, "theo": 2.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:23:45", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "LHX261127P00290000", "bid": 14.2, "bid_size": 17.0, "ask": 17.1, "ask_size": 19.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.018, "vega": 0.1789, "theta": -0.1572, "rho": -0.0771, "theo": 15.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "LHX261127C00295000", "bid": 0.55, "bid_size": 12.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.2872, "open_interest": 78.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0139, "vega": 0.1522, "theta": -0.1352, "rho": 0.0235, "theo": 1.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:56:17", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "LHX261127P00295000", "bid": 18.1, "bid_size": 10.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0143, "vega": 0.1474, "theta": -0.1362, "rho": -0.0772, "theo": 20.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "LHX261127C00300000", "bid": 0.15, "bid_size": 14.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3645, "open_interest": 13.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0108, "vega": 0.1254, "theta": -0.1162, "rho": 0.0175, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T09:43:28", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "LHX261127P00300000", "bid": 23.4, "bid_size": 7.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0112, "vega": 0.1193, "theta": -0.117, "rho": -0.0737, "theo": 24.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "LHX261127C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3987, "open_interest": 1.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0084, "vega": 0.1031, "theta": -0.0997, "rho": 0.0132, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T15:22:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127P00305000", "bid": 27.5, "bid_size": 7.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0088, "vega": 0.0953, "theta": -0.1006, "rho": -0.0701, "theo": 29.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "LHX261127C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0066, "vega": 0.085, "theta": -0.0856, "rho": 0.0102, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LHX261127P00310000", "bid": 32.6, "bid_size": 6.0, "ask": 35.7, "ask_size": 5.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.007, "vega": 0.0753, "theta": -0.087, "rho": -0.0634, "theo": 34.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "LHX261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0052, "vega": 0.0706, "theta": -0.0739, "rho": 0.008, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "LHX261127P00315000", "bid": 37.3, "bid_size": 5.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0056, "vega": 0.0594, "theta": -0.0756, "rho": -0.0548, "theo": 39.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "LHX261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0042, "vega": 0.059, "theta": -0.0641, "rho": 0.0063, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LHX261127P00320000", "bid": 42.5, "bid_size": 6.0, "ask": 45.7, "ask_size": 6.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0046, "vega": 0.0477, "theta": -0.0652, "rho": -0.05, "theo": 44.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "LHX261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0033, "vega": 0.0497, "theta": -0.0559, "rho": 0.0051, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127P00325000", "bid": 47.3, "bid_size": 5.0, "ask": 50.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0038, "vega": 0.0359, "theta": -0.0576, "rho": -0.0415, "theo": 49.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "LHX261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0027, "vega": 0.0421, "theta": -0.049, "rho": 0.0042, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127P00330000", "bid": 52.5, "bid_size": 6.0, "ask": 55.6, "ask_size": 6.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0032, "vega": 0.0282, "theta": -0.0506, "rho": -0.0338, "theo": 54.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "LHX261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0022, "vega": 0.036, "theta": -0.0432, "rho": 0.0034, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LHX261127P00335000", "bid": 57.2, "bid_size": 6.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0026, "vega": 0.0197, "theta": -0.0434, "rho": -0.0247, "theo": 59.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "LHX261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0018, "vega": 0.0309, "theta": -0.0382, "rho": 0.0029, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LHX261127P00340000", "bid": 62.2, "bid_size": 5.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0021, "vega": 0.0154, "theta": -0.0358, "rho": -0.024, "theo": 64.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "LHX261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0016, "vega": 0.0268, "theta": -0.034, "rho": 0.0024, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127P00345000", "bid": 67.8, "bid_size": 5.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0016, "vega": 0.0088, "theta": -0.0332, "rho": -0.0086, "theo": 69.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "LHX261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0013, "vega": 0.0233, "theta": -0.0304, "rho": 0.002, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127P00350000", "bid": 72.4, "bid_size": 6.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0011, "vega": 0.005, "theta": -0.0283, "rho": -0.0071, "theo": 74.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "LHX261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0011, "vega": 0.0204, "theta": -0.0273, "rho": 0.0018, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261127P00355000", "bid": 77.8, "bid_size": 4.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0247, "rho": -0.007, "theo": 79.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "LHX261204C00165000", "bid": 109.3, "bid_size": 3.0, "ask": 113.3, "ask_size": 3.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.1034, "theo": 111.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "LHX261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0032, "theta": -0.004, "rho": -0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261204C00170000", "bid": 104.3, "bid_size": 3.0, "ask": 108.4, "ask_size": 3.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1065, "theo": 106.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "LHX261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.004, "theta": -0.0048, "rho": -0.0003, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261204C00175000", "bid": 99.5, "bid_size": 3.0, "ask": 103.4, "ask_size": 3.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1096, "theo": 101.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5499992370606}, {"option": "LHX261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.005, "theta": -0.0057, "rho": -0.0004, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261204C00180000", "bid": 94.5, "bid_size": 3.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.1127, "theo": 96.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "LHX261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0069, "rho": -0.0006, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261204C00185000", "bid": 89.5, "bid_size": 3.0, "ask": 93.5, "ask_size": 3.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0066, "theta": 0.0, "rho": 0.1156, "theo": 91.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "LHX261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0083, "rho": -0.0007, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261204C00190000", "bid": 84.5, "bid_size": 3.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0074, "theta": 0.0, "rho": 0.1187, "theo": 86.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8000030517578}, {"option": "LHX261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0095, "theta": -0.01, "rho": -0.0009, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261204C00195000", "bid": 79.5, "bid_size": 3.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0014, "rho": 0.1216, "theo": 81.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "LHX261204P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0118, "theta": -0.012, "rho": -0.0011, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261204C00200000", "bid": 74.5, "bid_size": 3.0, "ask": 78.4, "ask_size": 3.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.012, "theta": -0.0042, "rho": 0.1246, "theo": 76.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "LHX261204P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0147, "theta": -0.0144, "rho": -0.0015, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LHX261204C00205000", "bid": 69.5, "bid_size": 3.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0006, "vega": 0.0166, "theta": -0.0073, "rho": 0.1273, "theo": 71.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "LHX261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0174, "rho": -0.0019, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204C00210000", "bid": 64.5, "bid_size": 3.0, "ask": 68.6, "ask_size": 3.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0008, "vega": 0.019, "theta": -0.0111, "rho": 0.1301, "theo": 66.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "LHX261204P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0009, "vega": 0.023, "theta": -0.021, "rho": -0.0024, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LHX261204C00215000", "bid": 59.6, "bid_size": 3.0, "ask": 63.7, "ask_size": 3.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0011, "vega": 0.0261, "theta": -0.0155, "rho": 0.1326, "theo": 61.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "LHX261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 19.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0012, "vega": 0.0288, "theta": -0.0254, "rho": -0.0032, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204C00220000", "bid": 54.6, "bid_size": 3.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0014, "vega": 0.0296, "theta": -0.021, "rho": 0.1352, "theo": 56.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "LHX261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0016, "vega": 0.0363, "theta": -0.0308, "rho": -0.0042, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LHX261204C00225000", "bid": 49.7, "bid_size": 3.0, "ask": 53.7, "ask_size": 3.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0019, "vega": 0.0404, "theta": -0.0274, "rho": 0.1371, "theo": 51.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9000015258789}, {"option": "LHX261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0021, "vega": 0.0456, "theta": -0.0372, "rho": -0.0055, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 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": "LHX261204C00230000", "bid": 44.7, "bid_size": 3.0, "ask": 48.8, "ask_size": 3.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0025, "vega": 0.0534, "theta": -0.0351, "rho": 0.1395, "theo": 46.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "LHX261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0028, "vega": 0.0574, "theta": -0.0451, "rho": -0.0073, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LHX261204C00235000", "bid": 40.3, "bid_size": 5.0, "ask": 43.6, "ask_size": 5.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0034, "vega": 0.0611, "theta": -0.0446, "rho": 0.1405, "theo": 41.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "LHX261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 14.0, "iv": 0.4255, "open_interest": 2.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0037, "vega": 0.0724, "theta": -0.0545, "rho": -0.0098, "theo": 0.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T14:28:44", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "LHX261204C00240000", "bid": 35.4, "bid_size": 2.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.3695, "open_interest": 2.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0045, "vega": 0.0806, "theta": -0.0559, "rho": 0.1407, "theo": 37.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-23T15:15:11", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "LHX261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0049, "vega": 0.0909, "theta": -0.0658, "rho": -0.0131, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LHX261204C00245000", "bid": 30.6, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.006, "vega": 0.1042, "theta": -0.0692, "rho": 0.14, "theo": 32.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "LHX261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3901, "open_interest": 6.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0065, "vega": 0.1138, "theta": -0.0791, "rho": -0.0177, "theo": 1.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:51:58", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "LHX261204C00250000", "bid": 26.0, "bid_size": 11.0, "ask": 29.2, "ask_size": 7.0, "iv": 0.3256, "open_interest": 2.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0079, "vega": 0.1318, "theta": -0.0848, "rho": 0.1379, "theo": 27.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T15:48:11", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "LHX261204P00250000", "bid": 0.25, "bid_size": 95.0, "ask": 3.6, "ask_size": 86.0, "iv": 0.3655, "open_interest": 4.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0085, "vega": 0.1414, "theta": -0.0944, "rho": -0.024, "theo": 1.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T12:10:53", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "LHX261204C00255000", "bid": 21.5, "bid_size": 26.0, "ask": 24.8, "ask_size": 27.0, "iv": 0.314, "open_interest": 1.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0104, "vega": 0.163, "theta": -0.1024, "rho": 0.134, "theo": 23.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-28T10:31:24", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "LHX261204P00255000", "bid": 1.4, "bid_size": 53.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.3046, "open_interest": 10.0, "volume": 3.0, "delta": -0.1605, "gamma": 0.011, "vega": 0.1733, "theta": -0.1112, "rho": -0.0326, "theo": 1.9118, "change": 0.295, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-10T09:40:49", "percent_change": 12.165, "prev_day_close": 2.42499995231628}, {"option": "LHX261204C00260000", "bid": 17.6, "bid_size": 16.0, "ask": 20.2, "ask_size": 17.0, "iv": 0.3016, "open_interest": 13.0, "volume": 3.0, "delta": 0.8013, "gamma": 0.0133, "vega": 0.1961, "theta": -0.121, "rho": 0.1279, "theo": 18.841, "change": 1.83, "open": 17.73, "high": 17.73, "low": 17.73, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-11-10T09:40:49", "percent_change": 11.5094, "prev_day_close": 15.9000000953674}, {"option": "LHX261204P00260000", "bid": 1.75, "bid_size": 39.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0139, "vega": 0.2081, "theta": -0.1285, "rho": -0.0442, "theo": 2.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "LHX261204C00265000", "bid": 13.7, "bid_size": 26.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.297, "open_interest": 17.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0164, "vega": 0.228, "theta": -0.139, "rho": 0.1195, "theo": 14.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T12:31:16", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "LHX261204P00265000", "bid": 3.0, "bid_size": 16.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0168, "vega": 0.2417, "theta": -0.1444, "rho": -0.0594, "theo": 3.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "LHX261204C00270000", "bid": 9.9, "bid_size": 11.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.2732, "open_interest": 5.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0191, "vega": 0.2643, "theta": -0.1536, "rho": 0.1041, "theo": 11.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-11-06T14:55:53", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "LHX261204P00270000", "bid": 4.9, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0193, "vega": 0.2681, "theta": -0.156, "rho": -0.078, "theo": 5.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "LHX261204C00275000", "bid": 8.1, "bid_size": 16.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.2832, "open_interest": 3.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0207, "vega": 0.278, "theta": -0.161, "rho": 0.0902, "theo": 8.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:50:27", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LHX261204P00275000", "bid": 6.7, "bid_size": 9.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.2715, "open_interest": 1.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0206, "vega": 0.2806, "theta": -0.1603, "rho": -0.0992, "theo": 7.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-26T12:44:36", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LHX261204C00280000", "bid": 5.6, "bid_size": 16.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.2809, "open_interest": 16.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0207, "vega": 0.278, "theta": -0.16, "rho": 0.0763, "theo": 5.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T13:45:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LHX261204P00280000", "bid": 9.2, "bid_size": 16.0, "ask": 10.8, "ask_size": 18.0, "iv": 0.2631, "open_interest": 1.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0203, "vega": 0.2754, "theta": -0.1562, "rho": -0.1213, "theo": 10.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-11-05T10:51:33", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "LHX261204C00285000", "bid": 3.8, "bid_size": 17.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.2781, "open_interest": 27.0, "volume": 1.0, "delta": 0.3457, "gamma": 0.0191, "vega": 0.2582, "theta": -0.1505, "rho": 0.0574, "theo": 4.2549, "change": 1.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T15:48:49", "percent_change": 31.3433, "prev_day_close": 3.35000002384186}, {"option": "LHX261204P00285000", "bid": 12.6, "bid_size": 14.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0185, "vega": 0.2546, "theta": -0.1446, "rho": -0.142, "theo": 13.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "LHX261204C00290000", "bid": 2.55, "bid_size": 10.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.2832, "open_interest": 93.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0166, "vega": 0.2321, "theta": -0.1358, "rho": 0.0452, "theo": 3.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T13:01:20", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "LHX261204P00290000", "bid": 15.2, "bid_size": 16.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0159, "vega": 0.2244, "theta": -0.1286, "rho": -0.1601, "theo": 17.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "LHX261204C00295000", "bid": 1.6, "bid_size": 11.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.2813, "open_interest": 6.0, "volume": 1.0, "delta": 0.1995, "gamma": 0.0138, "vega": 0.2021, "theta": -0.1189, "rho": 0.0351, "theo": 2.1423, "change": 0.5, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T15:54:18", "percent_change": 32.2581, "prev_day_close": 1.55000001192093}, {"option": "LHX261204P00295000", "bid": 19.9, "bid_size": 22.0, "ask": 22.9, "ask_size": 24.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0132, "vega": 0.1912, "theta": -0.1111, "rho": -0.1751, "theo": 21.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "LHX261204C00300000", "bid": 0.05, "bid_size": 61.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0111, "vega": 0.1696, "theta": -0.1021, "rho": 0.0247, "theo": 1.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261204P00300000", "bid": 24.3, "bid_size": 22.0, "ask": 27.3, "ask_size": 23.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0106, "vega": 0.1598, "theta": -0.0942, "rho": -0.1873, "theo": 26.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "LHX261204C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0089, "vega": 0.1417, "theta": -0.0868, "rho": 0.0188, "theo": 1.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204P00305000", "bid": 28.6, "bid_size": 6.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0084, "vega": 0.1322, "theta": -0.0791, "rho": -0.1972, "theo": 30.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "LHX261204C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.007, "vega": 0.1162, "theta": -0.0736, "rho": 0.0154, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204P00310000", "bid": 33.4, "bid_size": 6.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0067, "vega": 0.109, "theta": -0.0659, "rho": -0.2055, "theo": 35.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "LHX261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0056, "vega": 0.094, "theta": -0.0623, "rho": 0.0116, "theo": 0.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204P00315000", "bid": 37.9, "bid_size": 6.0, "ask": 41.3, "ask_size": 5.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0053, "vega": 0.0899, "theta": -0.0547, "rho": -0.2125, "theo": 40.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "LHX261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0044, "vega": 0.0762, "theta": -0.0529, "rho": 0.0089, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261204P00320000", "bid": 43.1, "bid_size": 5.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0042, "vega": 0.0742, "theta": -0.0453, "rho": -0.2186, "theo": 44.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "LHX261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0035, "vega": 0.0655, "theta": -0.0449, "rho": 0.0069, "theo": 0.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261204P00325000", "bid": 47.9, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0034, "vega": 0.0617, "theta": -0.0374, "rho": -0.2241, "theo": 49.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "LHX261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0029, "vega": 0.0536, "theta": -0.0385, "rho": 0.0057, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204P00330000", "bid": 52.9, "bid_size": 5.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0027, "vega": 0.0514, "theta": -0.0307, "rho": -0.2292, "theo": 54.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "LHX261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0023, "vega": 0.0442, "theta": -0.033, "rho": 0.0045, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261204P00335000", "bid": 57.9, "bid_size": 6.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0022, "vega": 0.0432, "theta": -0.025, "rho": -0.2338, "theo": 59.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "LHX261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0019, "vega": 0.0381, "theta": -0.0284, "rho": 0.0038, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261204P00340000", "bid": 62.6, "bid_size": 6.0, "ask": 65.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0018, "vega": 0.0364, "theta": -0.0202, "rho": -0.2382, "theo": 64.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0500030517578}, {"option": "LHX261204C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0016, "vega": 0.0317, "theta": -0.0246, "rho": 0.003, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204P00345000", "bid": 67.5, "bid_size": 5.0, "ask": 70.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0015, "vega": 0.0309, "theta": -0.0161, "rho": -0.2425, "theo": 69.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "LHX261204C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0013, "vega": 0.0273, "theta": -0.0215, "rho": 0.0026, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261204P00350000", "bid": 72.5, "bid_size": 4.0, "ask": 75.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0012, "vega": 0.0264, "theta": -0.0126, "rho": -0.2466, "theo": 74.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "LHX261204C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0011, "vega": 0.0238, "theta": -0.0187, "rho": 0.0021, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261204P00355000", "bid": 77.5, "bid_size": 4.0, "ask": 80.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.001, "vega": 0.0226, "theta": -0.0095, "rho": -0.2506, "theo": 79.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "LHX261211C00165000", "bid": 109.2, "bid_size": 3.0, "ask": 113.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1036, "theo": 111.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "LHX261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0045, "theta": -0.004, "rho": -0.0004, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261211C00170000", "bid": 104.3, "bid_size": 3.0, "ask": 108.4, "ask_size": 1.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1067, "theo": 106.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "LHX261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0048, "rho": -0.0005, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261211C00175000", "bid": 99.2, "bid_size": 3.0, "ask": 103.6, "ask_size": 2.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1098, "theo": 101.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "LHX261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0058, "rho": -0.0007, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261211C00180000", "bid": 94.5, "bid_size": 1.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0052, "theta": 0.0, "rho": 0.113, "theo": 96.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "LHX261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0086, "theta": -0.007, "rho": -0.0008, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261211C00185000", "bid": 89.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0064, "theta": 0.0, "rho": 0.116, "theo": 91.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "LHX261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0084, "rho": -0.0011, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261211C00190000", "bid": 84.5, "bid_size": 3.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0089, "theta": 0.0, "rho": 0.1192, "theo": 86.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "LHX261211P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0134, "theta": -0.0102, "rho": -0.0014, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "LHX261211C00195000", "bid": 79.5, "bid_size": 3.0, "ask": 83.4, "ask_size": 2.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0103, "theta": 0.0, "rho": 0.1222, "theo": 81.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4499969482422}, {"option": "LHX261211P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0167, "theta": -0.0123, "rho": -0.0018, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261211C00200000", "bid": 74.5, "bid_size": 3.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0015, "rho": 0.1254, "theo": 76.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "LHX261211P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0208, "theta": -0.0149, "rho": -0.0023, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LHX261211C00205000", "bid": 69.5, "bid_size": 3.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0007, "vega": 0.0172, "theta": -0.0048, "rho": 0.1283, "theo": 71.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "LHX261211P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.026, "theta": -0.018, "rho": -0.0029, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 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": "LHX261211C00210000", "bid": 64.6, "bid_size": 1.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0009, "vega": 0.0242, "theta": -0.0088, "rho": 0.1314, "theo": 66.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "LHX261211P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0011, "vega": 0.0325, "theta": -0.0217, "rho": -0.0038, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX261211C00215000", "bid": 59.6, "bid_size": 3.0, "ask": 63.6, "ask_size": 2.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0012, "vega": 0.0295, "theta": -0.0135, "rho": 0.134, "theo": 61.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "LHX261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0014, "vega": 0.0406, "theta": -0.0262, "rho": -0.0049, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LHX261211C00220000", "bid": 54.6, "bid_size": 3.0, "ask": 58.7, "ask_size": 1.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0016, "vega": 0.0389, "theta": -0.0192, "rho": 0.137, "theo": 56.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "LHX261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0019, "vega": 0.0508, "theta": -0.0316, "rho": -0.0064, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LHX261211C00225000", "bid": 49.6, "bid_size": 3.0, "ask": 53.6, "ask_size": 2.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0021, "vega": 0.0523, "theta": -0.0259, "rho": 0.14, "theo": 51.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "LHX261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0024, "vega": 0.0631, "theta": -0.0381, "rho": -0.0084, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LHX261211C00230000", "bid": 44.5, "bid_size": 2.0, "ask": 48.7, "ask_size": 2.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0028, "vega": 0.0616, "theta": -0.0342, "rho": 0.1415, "theo": 46.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "LHX261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0032, "vega": 0.0787, "theta": -0.0458, "rho": -0.0109, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "LHX261211C00235000", "bid": 40.0, "bid_size": 8.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0037, "vega": 0.0815, "theta": -0.044, "rho": 0.1437, "theo": 42.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "LHX261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0041, "vega": 0.0978, "theta": -0.0549, "rho": -0.0143, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "LHX261211C00240000", "bid": 35.4, "bid_size": 10.0, "ask": 38.9, "ask_size": 12.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0049, "vega": 0.1056, "theta": -0.0555, "rho": 0.1454, "theo": 37.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "LHX261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0053, "vega": 0.1212, "theta": -0.0655, "rho": -0.0191, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "LHX261211C00245000", "bid": 30.7, "bid_size": 8.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0064, "vega": 0.1338, "theta": -0.0689, "rho": 0.1444, "theo": 32.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "LHX261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.3292, "open_interest": 1.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0068, "vega": 0.1481, "theta": -0.0776, "rho": -0.025, "theo": 1.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:51:13", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "LHX261211C00250000", "bid": 25.8, "bid_size": 11.0, "ask": 29.6, "ask_size": 15.0, "iv": 0.3013, "open_interest": 16.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0083, "vega": 0.1618, "theta": -0.0839, "rho": 0.1434, "theo": 27.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T12:40:18", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "LHX261211P00250000", "bid": 0.65, "bid_size": 4.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0086, "vega": 0.1793, "theta": -0.0909, "rho": -0.0329, "theo": 1.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "LHX261211C00255000", "bid": 21.7, "bid_size": 11.0, "ask": 25.2, "ask_size": 12.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0105, "vega": 0.1961, "theta": -0.1, "rho": 0.1407, "theo": 23.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "LHX261211P00255000", "bid": 1.55, "bid_size": 4.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.291, "open_interest": 2.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0108, "vega": 0.2138, "theta": -0.105, "rho": -0.043, "theo": 2.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-04T14:49:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LHX261211C00260000", "bid": 17.6, "bid_size": 26.0, "ask": 21.2, "ask_size": 15.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.013, "vega": 0.2357, "theta": -0.1161, "rho": 0.1356, "theo": 19.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "LHX261211P00260000", "bid": 1.8, "bid_size": 24.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.2691, "open_interest": 2.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.013, "vega": 0.2493, "theta": -0.1188, "rho": -0.056, "theo": 3.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-11-04T14:49:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LHX261211C00265000", "bid": 14.5, "bid_size": 25.0, "ask": 17.6, "ask_size": 24.0, "iv": 0.3034, "open_interest": 0.0, "volume": 3.0, "delta": 0.7119, "gamma": 0.0154, "vega": 0.2737, "theta": -0.1305, "rho": 0.13, "theo": 15.6048, "change": 1.5, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-10T09:40:49", "percent_change": 11.236, "prev_day_close": 13.3500003814697}, {"option": "LHX261211P00265000", "bid": 4.1, "bid_size": 17.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.2866, "open_interest": 0.0, "volume": 3.0, "delta": -0.3077, "gamma": 0.0153, "vega": 0.2827, "theta": -0.1308, "rho": -0.0713, "theo": 4.7162, "change": -0.75, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T09:40:49", "percent_change": -12.3967, "prev_day_close": 6.04999995231628}, {"option": "LHX261211C00270000", "bid": 11.8, "bid_size": 6.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0174, "vega": 0.3005, "theta": -0.141, "rho": 0.1187, "theo": 12.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "LHX261211P00270000", "bid": 4.7, "bid_size": 17.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.2641, "open_interest": 4.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.017, "vega": 0.3069, "theta": -0.1391, "rho": -0.089, "theo": 6.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T14:04:55", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "LHX261211C00275000", "bid": 8.9, "bid_size": 6.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.2869, "open_interest": 6.0, "volume": 1.0, "delta": 0.541, "gamma": 0.0185, "vega": 0.3152, "theta": -0.1458, "rho": 0.1046, "theo": 9.2976, "change": 1.73, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-11-10T15:58:36", "percent_change": 22.0382, "prev_day_close": 7.84999990463257}, {"option": "LHX261211P00275000", "bid": 7.0, "bid_size": 13.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.2628, "open_interest": 1.0, "volume": 1.0, "delta": -0.4758, "gamma": 0.018, "vega": 0.3186, "theta": -0.1422, "rho": -0.1088, "theo": 8.5633, "change": -2.45, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T15:58:36", "percent_change": -23.2227, "prev_day_close": 10.5499997138977}, {"option": "LHX261211C00280000", "bid": 6.5, "bid_size": 15.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.2825, "open_interest": 2.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0184, "vega": 0.3147, "theta": -0.1439, "rho": 0.0891, "theo": 6.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-11-03T11:27:28", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "LHX261211P00280000", "bid": 10.2, "bid_size": 14.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0179, "vega": 0.3152, "theta": -0.1392, "rho": -0.1291, "theo": 11.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "LHX261211C00285000", "bid": 4.6, "bid_size": 15.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.28, "open_interest": 1.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0173, "vega": 0.2987, "theta": -0.136, "rho": 0.0751, "theo": 5.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-04T10:55:40", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "LHX261211P00285000", "bid": 13.2, "bid_size": 14.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0168, "vega": 0.297, "theta": -0.1308, "rho": -0.1478, "theo": 14.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "LHX261211C00290000", "bid": 3.2, "bid_size": 6.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.277, "open_interest": 92.0, "volume": 1.0, "delta": 0.2852, "gamma": 0.0155, "vega": 0.2716, "theta": -0.1239, "rho": 0.0604, "theo": 3.7212, "change": 0.76, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-10T12:53:00", "percent_change": 24.918, "prev_day_close": 3.04999995231628}, {"option": "LHX261211P00290000", "bid": 15.8, "bid_size": 30.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.015, "vega": 0.2677, "theta": -0.1185, "rho": -0.1638, "theo": 18.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "LHX261211C00295000", "bid": 2.15, "bid_size": 16.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0133, "vega": 0.2391, "theta": -0.1098, "rho": 0.0479, "theo": 2.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "LHX261211P00295000", "bid": 19.8, "bid_size": 25.0, "ask": 23.1, "ask_size": 13.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0129, "vega": 0.2346, "theta": -0.1043, "rho": -0.1778, "theo": 22.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "LHX261211C00300000", "bid": 1.45, "bid_size": 10.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.2853, "open_interest": 5.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0111, "vega": 0.2054, "theta": -0.0954, "rho": 0.0376, "theo": 2.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T13:46:24", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "LHX261211P00300000", "bid": 24.2, "bid_size": 7.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0108, "vega": 0.2008, "theta": -0.0898, "rho": -0.1895, "theo": 26.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "LHX261211C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0091, "vega": 0.1737, "theta": -0.0819, "rho": 0.0295, "theo": 1.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261211P00305000", "bid": 28.6, "bid_size": 14.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0088, "vega": 0.1693, "theta": -0.0762, "rho": -0.1993, "theo": 30.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "LHX261211C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.339, "open_interest": 1.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0074, "vega": 0.1456, "theta": -0.0699, "rho": 0.0231, "theo": 1.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T11:10:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261211P00310000", "bid": 33.3, "bid_size": 6.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0072, "vega": 0.1428, "theta": -0.0639, "rho": -0.2079, "theo": 35.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "LHX261211C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0059, "vega": 0.1216, "theta": -0.0595, "rho": 0.0182, "theo": 0.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LHX261211P00315000", "bid": 38.1, "bid_size": 4.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0058, "vega": 0.1192, "theta": -0.0531, "rho": -0.2147, "theo": 40.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "LHX261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0048, "vega": 0.1018, "theta": -0.0506, "rho": 0.0145, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LHX261211P00320000", "bid": 43.2, "bid_size": 5.0, "ask": 46.3, "ask_size": 6.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0047, "vega": 0.0985, "theta": -0.0438, "rho": -0.2205, "theo": 45.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "LHX261211C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0039, "vega": 0.0849, "theta": -0.0431, "rho": 0.0114, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LHX261211P00325000", "bid": 47.9, "bid_size": 5.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0038, "vega": 0.0824, "theta": -0.0359, "rho": -0.2261, "theo": 49.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "LHX261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0032, "vega": 0.0711, "theta": -0.0369, "rho": 0.0092, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LHX261211P00330000", "bid": 52.8, "bid_size": 4.0, "ask": 56.5, "ask_size": 17.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0031, "vega": 0.0691, "theta": -0.0291, "rho": -0.2308, "theo": 54.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "LHX261211C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0026, "vega": 0.0598, "theta": -0.0316, "rho": 0.0075, "theo": 0.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LHX261211P00335000", "bid": 57.7, "bid_size": 5.0, "ask": 61.4, "ask_size": 10.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0025, "vega": 0.0575, "theta": -0.0234, "rho": -0.2351, "theo": 59.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "LHX261211C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.4975, "open_interest": 3.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0021, "vega": 0.0505, "theta": -0.0272, "rho": 0.0061, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T11:51:57", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LHX261211P00340000", "bid": 62.4, "bid_size": 1.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.002, "vega": 0.0489, "theta": -0.0184, "rho": -0.2396, "theo": 64.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "LHX261211C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0017, "vega": 0.0427, "theta": -0.0235, "rho": 0.005, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LHX261211P00345000", "bid": 67.4, "bid_size": 1.0, "ask": 71.4, "ask_size": 3.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0017, "vega": 0.041, "theta": -0.0142, "rho": -0.2439, "theo": 69.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "LHX261211C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0014, "vega": 0.0364, "theta": -0.0204, "rho": 0.0041, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "LHX261211P00350000", "bid": 72.4, "bid_size": 2.0, "ask": 76.4, "ask_size": 3.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0014, "vega": 0.0349, "theta": -0.0105, "rho": -0.2478, "theo": 74.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "LHX261211C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0012, "vega": 0.0311, "theta": -0.0177, "rho": 0.0034, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261211P00355000", "bid": 77.3, "bid_size": 1.0, "ask": 81.4, "ask_size": 3.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0012, "vega": 0.0299, "theta": -0.0073, "rho": -0.2517, "theo": 79.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "LHX261218C00150000", "bid": 124.1, "bid_size": 4.0, "ask": 128.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0943, "theo": 126.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.17, "last_trade_time": "2026-10-22T09:50:30", "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "LHX261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0023, "rho": -0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261218C00155000", "bid": 119.2, "bid_size": 3.0, "ask": 123.5, "ask_size": 3.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0975, "theo": 121.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "LHX261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 1.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.004, "theta": -0.0028, "rho": -0.0004, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261218C00160000", "bid": 114.0, "bid_size": 3.0, "ask": 118.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1006, "theo": 116.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "LHX261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.005, "theta": -0.0034, "rho": -0.0005, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261218C00165000", "bid": 109.3, "bid_size": 3.0, "ask": 113.3, "ask_size": 3.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.1038, "theo": 111.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "LHX261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0042, "rho": -0.0006, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261218C00170000", "bid": 104.5, "bid_size": 3.0, "ask": 108.3, "ask_size": 3.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1071, "theo": 106.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "LHX261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0077, "theta": -0.005, "rho": -0.0008, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261218C00175000", "bid": 99.5, "bid_size": 3.0, "ask": 103.4, "ask_size": 3.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1102, "theo": 101.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "LHX261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0061, "rho": -0.001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LHX261218C00180000", "bid": 94.5, "bid_size": 4.0, "ask": 98.6, "ask_size": 4.0, "iv": 0.6609, "open_interest": 3.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0062, "theta": 0.0, "rho": 0.1137, "theo": 96.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-25T15:23:52", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "LHX261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.8314, "open_interest": 1.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0119, "theta": -0.0074, "rho": -0.0013, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T15:37:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261218C00185000", "bid": 89.5, "bid_size": 3.0, "ask": 93.5, "ask_size": 3.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0074, "theta": 0.0, "rho": 0.1168, "theo": 91.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "LHX261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 29.0, "iv": 0.7414, "open_interest": 3.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0148, "theta": -0.0089, "rho": -0.0017, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-29T15:13:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261218C00190000", "bid": 84.5, "bid_size": 3.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0108, "theta": 0.0, "rho": 0.1206, "theo": 86.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8000030517578}, {"option": "LHX261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.7428, "open_interest": 7.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0107, "rho": -0.0021, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T10:01:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261218C00195000", "bid": 79.5, "bid_size": 3.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0127, "theta": -0.0007, "rho": 0.1235, "theo": 81.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "LHX261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.6998, "open_interest": 4.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0006, "vega": 0.0228, "theta": -0.013, "rho": -0.0027, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T10:39:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261218C00200000", "bid": 74.5, "bid_size": 4.0, "ask": 78.5, "ask_size": 4.0, "iv": 0.48, "open_interest": 6.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0184, "theta": -0.0035, "rho": 0.1276, "theo": 76.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-11-04T11:12:35", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "LHX261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.6057, "open_interest": 14.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0008, "vega": 0.0283, "theta": -0.0156, "rho": -0.0035, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:45:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261218C00210000", "bid": 64.6, "bid_size": 3.0, "ask": 68.5, "ask_size": 3.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.001, "vega": 0.0307, "theta": -0.011, "rho": 0.1349, "theo": 66.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "LHX261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.5781, "open_interest": 19.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0013, "vega": 0.0436, "theta": -0.0226, "rho": -0.0058, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:49:43", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "LHX261218C00220000", "bid": 55.1, "bid_size": 6.0, "ask": 57.9, "ask_size": 6.0, "iv": 0.3316, "open_interest": 5.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0018, "vega": 0.0498, "theta": -0.022, "rho": 0.1421, "theo": 56.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-10-29T10:25:39", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "LHX261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.4539, "open_interest": 40.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0021, "vega": 0.0668, "theta": -0.0326, "rho": -0.0096, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:40:23", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LHX261218C00230000", "bid": 45.3, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.3116, "open_interest": 7.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0032, "vega": 0.0797, "theta": -0.0375, "rho": 0.1484, "theo": 46.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-11-03T10:54:35", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "LHX261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 0.392, "open_interest": 26.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0035, "vega": 0.1014, "theta": -0.0465, "rho": -0.0162, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:26:47", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "LHX261218C00240000", "bid": 36.1, "bid_size": 24.0, "ask": 38.4, "ask_size": 15.0, "iv": 0.3194, "open_interest": 22.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0053, "vega": 0.1324, "theta": -0.0586, "rho": 0.1584, "theo": 37.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-11-05T10:14:38", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "LHX261218P00240000", "bid": 0.75, "bid_size": 15.0, "ask": 1.6, "ask_size": 97.0, "iv": 0.326, "open_interest": 240.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0056, "vega": 0.1502, "theta": -0.065, "rho": -0.0269, "theo": 1.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:27:56", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "LHX261218C00250000", "bid": 27.0, "bid_size": 85.0, "ask": 29.4, "ask_size": 35.0, "iv": 0.3042, "open_interest": 355.0, "volume": 1.0, "delta": 0.8584, "gamma": 0.0086, "vega": 0.1986, "theta": -0.0846, "rho": 0.158, "theo": 28.3921, "change": 0.55, "open": 25.7, "high": 25.7, "low": 25.7, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-10T09:37:17", "percent_change": 2.18688, "prev_day_close": 25.1499996185303}, {"option": "LHX261218P00250000", "bid": 1.65, "bid_size": 17.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.3006, "open_interest": 37.0, "volume": 2.0, "delta": -0.1566, "gamma": 0.0086, "vega": 0.2146, "theta": -0.0876, "rho": -0.0444, "theo": 2.3634, "change": -0.665, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-10T15:47:26", "percent_change": -25.3333, "prev_day_close": 2.625}, {"option": "LHX261218C00260000", "bid": 18.0, "bid_size": 115.0, "ask": 20.9, "ask_size": 15.0, "iv": 0.2705, "open_interest": 222.0, "volume": 3.0, "delta": 0.7592, "gamma": 0.0125, "vega": 0.2722, "theta": -0.1112, "rho": 0.1556, "theo": 20.1023, "change": 2.65, "open": 19.71, "high": 20.15, "low": 19.71, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-10T15:12:35", "percent_change": 15.1429, "prev_day_close": 17.5}, {"option": "LHX261218P00260000", "bid": 3.5, "bid_size": 26.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.2923, "open_interest": 28.0, "volume": 2.0, "delta": -0.2555, "gamma": 0.0123, "vega": 0.2861, "theta": -0.111, "rho": -0.0711, "theo": 4.1808, "change": -0.85, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T10:29:57", "percent_change": -17.0, "prev_day_close": 5.0}, {"option": "LHX261218C00270000", "bid": 12.7, "bid_size": 25.0, "ask": 14.6, "ask_size": 39.0, "iv": 0.2975, "open_interest": 607.0, "volume": 32.0, "delta": 0.6184, "gamma": 0.0158, "vega": 0.3373, "theta": -0.1293, "rho": 0.1464, "theo": 13.1122, "change": 0.85, "open": 13.8, "high": 13.8, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-10T14:58:20", "percent_change": 7.42358, "prev_day_close": 11.4499998092651}, {"option": "LHX261218P00270000", "bid": 6.2, "bid_size": 40.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.2715, "open_interest": 4.0, "volume": 3.0, "delta": -0.3938, "gamma": 0.0154, "vega": 0.3408, "theta": -0.1273, "rho": -0.107, "theo": 7.2932, "change": -1.4, "open": 7.2, "high": 7.6, "low": 7.2, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T14:11:04", "percent_change": -15.5556, "prev_day_close": 9.0}, {"option": "LHX261218C00280000", "bid": 7.7, "bid_size": 11.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.2825, "open_interest": 401.0, "volume": 13.0, "delta": 0.4552, "gamma": 0.0165, "vega": 0.3504, "theta": -0.1301, "rho": 0.1157, "theo": 7.9031, "change": 1.65, "open": 8.1, "high": 8.5, "low": 8.08, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T15:37:05", "percent_change": 25.1908, "prev_day_close": 6.54999995231628}, {"option": "LHX261218P00280000", "bid": 11.3, "bid_size": 23.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.2739, "open_interest": 24.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0163, "vega": 0.35, "theta": -0.128, "rho": -0.1469, "theo": 12.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-05T14:27:44", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "LHX261218C00290000", "bid": 4.0, "bid_size": 38.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.273, "open_interest": 134.0, "volume": 13.0, "delta": 0.3058, "gamma": 0.0144, "vega": 0.3114, "theta": -0.1144, "rho": 0.0817, "theo": 4.528, "change": 0.65, "open": 3.9, "high": 4.77, "low": 3.83, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T14:16:06", "percent_change": 17.8082, "prev_day_close": 3.65000009536743}, {"option": "LHX261218P00290000", "bid": 17.7, "bid_size": 14.0, "ask": 19.3, "ask_size": 18.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0142, "vega": 0.3078, "theta": -0.1121, "rho": -0.1794, "theo": 18.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "LHX261218C00300000", "bid": 2.2, "bid_size": 12.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.283, "open_interest": 90.0, "volume": 1.0, "delta": 0.1946, "gamma": 0.0109, "vega": 0.2462, "theta": -0.0913, "rho": 0.0537, "theo": 2.571, "change": 0.635, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-10T12:43:20", "percent_change": 31.358, "prev_day_close": 2.02499997615814}, {"option": "LHX261218P00300000", "bid": 25.5, "bid_size": 18.0, "ask": 28.0, "ask_size": 25.0, "iv": 0.2785, "open_interest": 1.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0108, "vega": 0.2409, "theta": -0.0882, "rho": -0.2036, "theo": 26.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-11-04T15:20:19", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "LHX261218C00310000", "bid": 1.15, "bid_size": 2.0, "ask": 2.3, "ask_size": 135.0, "iv": 0.3094, "open_interest": 397.0, "volume": 12.0, "delta": 0.122, "gamma": 0.0077, "vega": 0.1822, "theta": -0.0691, "rho": 0.0343, "theo": 1.4925, "change": 0.25, "open": 1.5, "high": 1.5, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:17:54", "percent_change": 22.7273, "prev_day_close": 1.09999996423721}, {"option": "LHX261218P00310000", "bid": 34.4, "bid_size": 17.0, "ask": 36.6, "ask_size": 16.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0076, "vega": 0.175, "theta": -0.0647, "rho": -0.2186, "theo": 35.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "LHX261218C00320000", "bid": 0.35, "bid_size": 28.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.294, "open_interest": 6.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0052, "vega": 0.131, "theta": -0.0513, "rho": 0.0218, "theo": 0.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:57:44", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LHX261218P00320000", "bid": 43.1, "bid_size": 22.0, "ask": 46.2, "ask_size": 25.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0051, "vega": 0.1248, "theta": -0.0455, "rho": -0.2288, "theo": 45.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "LHX261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0035, "vega": 0.0937, "theta": -0.0379, "rho": 0.0141, "theo": 0.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T11:53:18", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261218P00330000", "bid": 53.4, "bid_size": 6.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0034, "vega": 0.0867, "theta": -0.031, "rho": -0.2369, "theo": 54.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "LHX261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0024, "vega": 0.0674, "theta": -0.0282, "rho": 0.0094, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261218P00340000", "bid": 63.4, "bid_size": 4.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0023, "vega": 0.0611, "theta": -0.0202, "rho": -0.2443, "theo": 64.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "LHX261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 30.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0017, "vega": 0.0491, "theta": -0.0212, "rho": 0.0064, "theo": 0.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LHX261218P00350000", "bid": 72.9, "bid_size": 6.0, "ask": 75.9, "ask_size": 8.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0016, "vega": 0.0441, "theta": -0.0123, "rho": -0.2511, "theo": 74.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "LHX261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0012, "vega": 0.0362, "theta": -0.0162, "rho": 0.0044, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LHX261218P00360000", "bid": 82.5, "bid_size": 6.0, "ask": 85.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0011, "vega": 0.0325, "theta": -0.0063, "rho": -0.2588, "theo": 84.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "LHX261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0008, "vega": 0.0272, "theta": -0.0124, "rho": 0.0031, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LHX261218P00370000", "bid": 92.5, "bid_size": 6.0, "ask": 95.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0008, "vega": 0.0235, "theta": -0.0017, "rho": -0.2652, "theo": 94.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "LHX261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0006, "vega": 0.0206, "theta": -0.0097, "rho": 0.0023, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LHX261218P00380000", "bid": 102.4, "bid_size": 6.0, "ask": 105.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0006, "vega": 0.0173, "theta": 0.0, "rho": -0.2718, "theo": 104.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "LHX261224C00165000", "bid": 109.5, "bid_size": 1.0, "ask": 113.3, "ask_size": 2.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1044, "theo": 111.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "LHX261224P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0048, "rho": -0.001, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261224C00170000", "bid": 104.5, "bid_size": 1.0, "ask": 108.4, "ask_size": 2.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1075, "theo": 106.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "LHX261224P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0058, "rho": -0.0012, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261224C00175000", "bid": 99.5, "bid_size": 1.0, "ask": 103.4, "ask_size": 1.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0062, "theta": 0.0, "rho": 0.1115, "theo": 101.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "LHX261224P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0127, "theta": -0.007, "rho": -0.0015, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261224C00180000", "bid": 94.5, "bid_size": 1.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.008, "theta": 0.0, "rho": 0.1145, "theo": 96.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "LHX261224P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0084, "rho": -0.0019, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX261224C00185000", "bid": 89.5, "bid_size": 1.0, "ask": 93.6, "ask_size": 2.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0109, "theta": 0.0, "rho": 0.1192, "theo": 91.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4499969482422}, {"option": "LHX261224P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0194, "theta": -0.01, "rho": -0.0024, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224C00190000", "bid": 84.5, "bid_size": 3.0, "ask": 88.4, "ask_size": 2.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0135, "theta": 0.0, "rho": 0.1221, "theo": 86.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6000022888184}, {"option": "LHX261224P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0238, "theta": -0.012, "rho": -0.0031, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LHX261224C00195000", "bid": 79.5, "bid_size": 1.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.0187, "theta": 0.0, "rho": 0.1276, "theo": 81.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "LHX261224P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.0295, "theta": -0.0143, "rho": -0.0039, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224C00200000", "bid": 74.5, "bid_size": 3.0, "ask": 78.6, "ask_size": 1.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0007, "vega": 0.0233, "theta": 0.0, "rho": 0.1303, "theo": 76.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "LHX261224P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0009, "vega": 0.0361, "theta": -0.0171, "rho": -0.005, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224C00205000", "bid": 69.6, "bid_size": 1.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0009, "vega": 0.0312, "theta": -0.004, "rho": 0.1369, "theo": 71.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "LHX261224P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0011, "vega": 0.0445, "theta": -0.0204, "rho": -0.0063, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX261224C00210000", "bid": 64.6, "bid_size": 1.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0012, "vega": 0.0405, "theta": -0.0089, "rho": 0.1393, "theo": 66.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "LHX261224P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0014, "vega": 0.0545, "theta": -0.0242, "rho": -0.008, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LHX261224C00215000", "bid": 59.7, "bid_size": 1.0, "ask": 63.6, "ask_size": 2.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0016, "vega": 0.0506, "theta": -0.0146, "rho": 0.1471, "theo": 61.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "LHX261224P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0018, "vega": 0.0667, "theta": -0.0288, "rho": -0.0102, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LHX261224C00220000", "bid": 54.6, "bid_size": 1.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0021, "vega": 0.0674, "theta": -0.0212, "rho": 0.1565, "theo": 56.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "LHX261224P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0023, "vega": 0.082, "theta": -0.0342, "rho": -0.013, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "LHX261224C00225000", "bid": 50.2, "bid_size": 9.0, "ask": 53.7, "ask_size": 8.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0027, "vega": 0.0801, "theta": -0.0288, "rho": 0.1574, "theo": 52.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "LHX261224P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0029, "vega": 0.0993, "theta": -0.0404, "rho": -0.0166, "theo": 0.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LHX261224C00230000", "bid": 45.4, "bid_size": 10.0, "ask": 48.8, "ask_size": 10.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0035, "vega": 0.1036, "theta": -0.0374, "rho": 0.1674, "theo": 47.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "LHX261224P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0036, "vega": 0.1205, "theta": -0.0475, "rho": -0.0211, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "LHX261224C00235000", "bid": 40.6, "bid_size": 22.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0045, "vega": 0.1313, "theta": -0.0471, "rho": 0.178, "theo": 42.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "LHX261224P00235000", "bid": 0.05, "bid_size": 25.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0046, "vega": 0.1461, "theta": -0.0556, "rho": -0.0271, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "LHX261224C00240000", "bid": 36.1, "bid_size": 20.0, "ask": 39.4, "ask_size": 10.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0056, "vega": 0.1593, "theta": -0.0578, "rho": 0.1756, "theo": 37.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "LHX261224P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.3037, "open_interest": 0.0, "volume": 2.0, "delta": -0.1038, "gamma": 0.0057, "vega": 0.1738, "theta": -0.0646, "rho": -0.0343, "theo": 1.6223, "change": -0.375, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:13:46", "percent_change": -24.5902, "prev_day_close": 1.5249999538064}, {"option": "LHX261224C00245000", "bid": 31.5, "bid_size": 21.0, "ask": 34.8, "ask_size": 12.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.007, "vega": 0.1899, "theta": -0.0691, "rho": 0.1841, "theo": 33.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "LHX261224P00245000", "bid": 0.4, "bid_size": 23.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.007, "vega": 0.2058, "theta": -0.0744, "rho": -0.0435, "theo": 2.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "LHX261224C00250000", "bid": 27.0, "bid_size": 12.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0085, "vega": 0.2284, "theta": -0.0809, "rho": 0.1908, "theo": 28.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "LHX261224P00250000", "bid": 1.75, "bid_size": 4.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0084, "vega": 0.2407, "theta": -0.0847, "rho": -0.0546, "theo": 2.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "LHX261224C00255000", "bid": 22.8, "bid_size": 11.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0102, "vega": 0.2677, "theta": -0.0924, "rho": 0.1944, "theo": 24.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "LHX261224P00255000", "bid": 2.8, "bid_size": 17.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.2952, "open_interest": 2.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0101, "vega": 0.2773, "theta": -0.095, "rho": -0.0681, "theo": 3.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:05:55", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "LHX261224C00260000", "bid": 19.4, "bid_size": 16.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.2999, "open_interest": 15.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0118, "vega": 0.3056, "theta": -0.1029, "rho": 0.1938, "theo": 20.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.19, "last_trade_time": "2026-11-06T13:21:40", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "LHX261224P00260000", "bid": 3.6, "bid_size": 15.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0117, "vega": 0.3127, "theta": -0.1047, "rho": -0.0839, "theo": 4.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "LHX261224C00265000", "bid": 16.7, "bid_size": 13.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.3059, "open_interest": 0.0, "volume": 1.0, "delta": 0.6828, "gamma": 0.0133, "vega": 0.3388, "theta": -0.1116, "rho": 0.1881, "theo": 17.2354, "change": 1.71, "open": 16.61, "high": 16.61, "low": 16.61, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-11-10T13:48:03", "percent_change": 11.4765, "prev_day_close": 14.9000000953674}, {"option": "LHX261224P00265000", "bid": 5.3, "bid_size": 15.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0132, "vega": 0.3437, "theta": -0.1128, "rho": -0.1019, "theo": 6.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "LHX261224C00270000", "bid": 13.4, "bid_size": 13.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0144, "vega": 0.3638, "theta": -0.1175, "rho": 0.1773, "theo": 13.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "LHX261224P00270000", "bid": 7.2, "bid_size": 17.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.2834, "open_interest": 1.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0144, "vega": 0.3665, "theta": -0.1184, "rho": -0.1214, "theo": 7.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T09:48:43", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "LHX261224C00275000", "bid": 10.6, "bid_size": 21.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0151, "vega": 0.3775, "theta": -0.12, "rho": 0.1621, "theo": 11.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "LHX261224P00275000", "bid": 8.8, "bid_size": 18.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.2729, "open_interest": 0.0, "volume": 3.0, "delta": -0.4694, "gamma": 0.0152, "vega": 0.3781, "theta": -0.1206, "rho": -0.1416, "theo": 10.1121, "change": -2.34, "open": 11.05, "high": 11.05, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-10T15:58:36", "percent_change": -19.5, "prev_day_close": 12.0}, {"option": "LHX261224C00280000", "bid": 8.2, "bid_size": 21.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.2792, "open_interest": 0.0, "volume": 2.0, "delta": 0.464, "gamma": 0.0152, "vega": 0.3781, "theta": -0.119, "rho": 0.1439, "theo": 8.7929, "change": 1.45, "open": 8.55, "high": 8.95, "low": 8.55, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-10T15:58:36", "percent_change": 19.3333, "prev_day_close": 7.5}, {"option": "LHX261224P00280000", "bid": 11.4, "bid_size": 18.0, "ask": 13.6, "ask_size": 18.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0153, "vega": 0.3768, "theta": -0.1192, "rho": -0.1607, "theo": 12.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "LHX261224C00285000", "bid": 6.1, "bid_size": 30.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.2762, "open_interest": 0.0, "volume": 1.0, "delta": 0.3913, "gamma": 0.0146, "vega": 0.3661, "theta": -0.1146, "rho": 0.1243, "theo": 6.8378, "change": 0.9, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T11:13:46", "percent_change": 15.5172, "prev_day_close": 5.79999995231628}, {"option": "LHX261224P00285000", "bid": 14.7, "bid_size": 13.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0148, "vega": 0.3626, "theta": -0.1142, "rho": -0.1784, "theo": 15.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "LHX261224C00290000", "bid": 4.7, "bid_size": 16.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0136, "vega": 0.3436, "theta": -0.1076, "rho": 0.1049, "theo": 5.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LHX261224P00290000", "bid": 18.1, "bid_size": 11.0, "ask": 21.1, "ask_size": 18.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0137, "vega": 0.3379, "theta": -0.1062, "rho": -0.1934, "theo": 19.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "LHX261224C00295000", "bid": 3.3, "bid_size": 12.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0123, "vega": 0.314, "theta": -0.0988, "rho": 0.0875, "theo": 4.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "LHX261224P00295000", "bid": 20.8, "bid_size": 7.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0124, "vega": 0.3056, "theta": -0.0962, "rho": -0.2052, "theo": 23.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "LHX261224C00300000", "bid": 2.45, "bid_size": 13.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.0108, "vega": 0.281, "theta": -0.0891, "rho": 0.0714, "theo": 3.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "LHX261224P00300000", "bid": 25.0, "bid_size": 12.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0108, "vega": 0.2703, "theta": -0.0852, "rho": -0.2144, "theo": 27.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "LHX261224C00305000", "bid": 0.75, "bid_size": 21.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0093, "vega": 0.2473, "theta": -0.0793, "rho": 0.0577, "theo": 2.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LHX261224P00305000", "bid": 29.2, "bid_size": 15.0, "ask": 32.6, "ask_size": 9.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0093, "vega": 0.2356, "theta": -0.0741, "rho": -0.224, "theo": 31.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "LHX261224C00310000", "bid": 0.25, "bid_size": 36.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0079, "vega": 0.2152, "theta": -0.07, "rho": 0.0466, "theo": 1.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "LHX261224P00310000", "bid": 33.5, "bid_size": 13.0, "ask": 37.1, "ask_size": 16.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0079, "vega": 0.2035, "theta": -0.0633, "rho": -0.2295, "theo": 35.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "LHX261224C00315000", "bid": 0.95, "bid_size": 15.0, "ask": 1.8, "ask_size": 25.0, "iv": 0.2934, "open_interest": 0.0, "volume": 1.0, "delta": 0.1132, "gamma": 0.0067, "vega": 0.186, "theta": -0.0613, "rho": 0.0377, "theo": 1.4712, "change": -0.35, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T12:12:26", "percent_change": -21.2121, "prev_day_close": 1.64999997615814}, {"option": "LHX261224P00315000", "bid": 38.4, "bid_size": 10.0, "ask": 41.6, "ask_size": 15.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0066, "vega": 0.1733, "theta": -0.0533, "rho": -0.233, "theo": 40.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "LHX261224C00320000", "bid": 0.55, "bid_size": 20.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0056, "vega": 0.1598, "theta": -0.0535, "rho": 0.0305, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224P00320000", "bid": 43.1, "bid_size": 13.0, "ask": 46.5, "ask_size": 17.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0055, "vega": 0.1464, "theta": -0.0443, "rho": -0.2361, "theo": 45.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "LHX261224C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0047, "vega": 0.1369, "theta": -0.0466, "rho": 0.0248, "theo": 0.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224P00325000", "bid": 48.0, "bid_size": 5.0, "ask": 51.3, "ask_size": 6.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0045, "vega": 0.1241, "theta": -0.0362, "rho": -0.2412, "theo": 50.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "LHX261224C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0039, "vega": 0.1174, "theta": -0.0406, "rho": 0.0202, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224P00330000", "bid": 52.9, "bid_size": 5.0, "ask": 56.3, "ask_size": 9.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0038, "vega": 0.1045, "theta": -0.0291, "rho": -0.2437, "theo": 54.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "LHX261224C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0033, "vega": 0.1006, "theta": -0.0354, "rho": 0.0166, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LHX261224P00335000", "bid": 57.8, "bid_size": 5.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0031, "vega": 0.0882, "theta": -0.0228, "rho": -0.2473, "theo": 59.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "LHX261224C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0028, "vega": 0.0864, "theta": -0.0309, "rho": 0.0136, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224P00340000", "bid": 62.7, "bid_size": 8.0, "ask": 66.5, "ask_size": 11.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0026, "vega": 0.0745, "theta": -0.0173, "rho": -0.2492, "theo": 64.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "LHX261224C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0023, "vega": 0.0742, "theta": -0.027, "rho": 0.0113, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224P00345000", "bid": 67.6, "bid_size": 9.0, "ask": 71.4, "ask_size": 7.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0021, "vega": 0.063, "theta": -0.0125, "rho": -0.2527, "theo": 69.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "LHX261224C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.002, "vega": 0.0641, "theta": -0.0236, "rho": 0.0094, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LHX261224P00350000", "bid": 72.6, "bid_size": 7.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0018, "vega": 0.0538, "theta": -0.0083, "rho": -0.2548, "theo": 74.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "LHX261224C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0017, "vega": 0.0553, "theta": -0.0208, "rho": 0.0079, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX261224P00355000", "bid": 77.6, "bid_size": 8.0, "ask": 81.3, "ask_size": 8.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0015, "vega": 0.0453, "theta": -0.0046, "rho": -0.2585, "theo": 79.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "LHX270115C00150000", "bid": 124.4, "bid_size": 4.0, "ask": 128.4, "ask_size": 4.0, "iv": 0.6175, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0951, "theo": 126.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.65, "last_trade_time": "2025-11-24T09:41:45", "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "LHX270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.7662, "open_interest": 16.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0022, "rho": -0.0008, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-24T12:06:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX270115C00155000", "bid": 119.4, "bid_size": 3.0, "ask": 123.4, "ask_size": 3.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0996, "theo": 121.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "LHX270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0028, "rho": -0.0011, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX270115C00160000", "bid": 114.5, "bid_size": 3.0, "ask": 118.3, "ask_size": 1.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1055, "theo": 116.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "LHX270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0034, "rho": -0.0014, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX270115C00165000", "bid": 109.5, "bid_size": 3.0, "ask": 113.3, "ask_size": 3.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1086, "theo": 111.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "LHX270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0042, "rho": -0.0018, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LHX270115C00170000", "bid": 104.5, "bid_size": 3.0, "ask": 108.4, "ask_size": 3.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0082, "theta": 0.0, "rho": 0.117, "theo": 106.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "LHX270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0161, "theta": -0.0051, "rho": -0.0023, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LHX270115C00175000", "bid": 99.5, "bid_size": 3.0, "ask": 103.5, "ask_size": 3.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0102, "theta": 0.0, "rho": 0.1201, "theo": 101.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "LHX270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.5759, "open_interest": 128.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0201, "theta": -0.0062, "rho": -0.003, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-03-23T12:29:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LHX270115C00180000", "bid": 94.5, "bid_size": 4.0, "ask": 98.5, "ask_size": 4.0, "iv": 0.4485, "open_interest": 29.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0154, "theta": 0.0, "rho": 0.1322, "theo": 96.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.4, "last_trade_time": "2026-10-30T10:54:54", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "LHX270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.025, "theta": -0.0076, "rho": -0.0038, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LHX270115C00185000", "bid": 89.5, "bid_size": 3.0, "ask": 93.5, "ask_size": 3.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0217, "theta": 0.0, "rho": 0.14, "theo": 91.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "LHX270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.6038, "open_interest": 2.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0311, "theta": -0.0092, "rho": -0.0049, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-08T15:33:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LHX270115C00190000", "bid": 84.6, "bid_size": 4.0, "ask": 88.6, "ask_size": 4.0, "iv": 0.4222, "open_interest": 2.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0273, "theta": 0.0, "rho": 0.1521, "theo": 86.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-10-02T13:59:14", "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "LHX270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.5248, "open_interest": 14.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0007, "vega": 0.0385, "theta": -0.0111, "rho": -0.0062, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T09:53:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LHX270115C00195000", "bid": 79.6, "bid_size": 6.0, "ask": 83.4, "ask_size": 7.0, "iv": 0.3442, "open_interest": 6.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0008, "vega": 0.0382, "theta": -0.0031, "rho": 0.1744, "theo": 81.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-09-23T13:36:16", "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "LHX270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 82.0, "iv": 0.5399, "open_interest": 10.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0476, "theta": -0.0134, "rho": -0.008, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T10:08:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LHX270115C00200000", "bid": 74.7, "bid_size": 8.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.3597, "open_interest": 63.0, "volume": 1.0, "delta": 0.983, "gamma": 0.001, "vega": 0.0502, "theta": -0.0068, "rho": 0.1914, "theo": 76.7037, "change": 3.43, "open": 76.43, "high": 76.43, "low": 76.43, "tick": "up", "last_trade_price": 76.43, "last_trade_time": "2026-11-10T15:02:56", "percent_change": 4.69863, "prev_day_close": 73.0}, {"option": "LHX270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 90.0, "iv": 0.5098, "open_interest": 66.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0011, "vega": 0.0585, "theta": -0.0162, "rho": -0.0102, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:47:17", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "LHX270115C00210000", "bid": 65.4, "bid_size": 25.0, "ask": 68.2, "ask_size": 23.0, "iv": 0.3448, "open_interest": 18.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0017, "vega": 0.0802, "theta": -0.0156, "rho": 0.236, "theo": 66.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-28T10:16:06", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "LHX270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 101.0, "iv": 0.4143, "open_interest": 47.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0017, "vega": 0.0874, "theta": -0.0231, "rho": -0.0165, "theo": 0.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:26:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LHX270115C00220000", "bid": 55.8, "bid_size": 28.0, "ask": 58.6, "ask_size": 23.0, "iv": 0.3341, "open_interest": 12.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0027, "vega": 0.1245, "theta": -0.0262, "rho": 0.2999, "theo": 57.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-11-09T14:45:18", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "LHX270115P00220000", "bid": 0.5, "bid_size": 1.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.378, "open_interest": 157.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0026, "vega": 0.1279, "theta": -0.0324, "rho": -0.0264, "theo": 0.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:13:18", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LHX270115C00230000", "bid": 46.4, "bid_size": 23.0, "ask": 49.2, "ask_size": 11.0, "iv": 0.3178, "open_interest": 34.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.004, "vega": 0.1803, "theta": -0.0389, "rho": 0.3473, "theo": 48.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.64, "last_trade_time": "2026-11-06T10:47:45", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "LHX270115P00230000", "bid": 0.65, "bid_size": 37.0, "ask": 3.6, "ask_size": 113.0, "iv": 0.3609, "open_interest": 195.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.004, "vega": 0.183, "theta": -0.0444, "rho": -0.0417, "theo": 1.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:08:58", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LHX270115C00240000", "bid": 38.0, "bid_size": 63.0, "ask": 40.1, "ask_size": 34.0, "iv": 0.3144, "open_interest": 76.0, "volume": 7.0, "delta": 0.8704, "gamma": 0.0057, "vega": 0.2485, "theta": -0.0537, "rho": 0.3678, "theo": 39.0439, "change": 2.85, "open": 38.5, "high": 38.5, "low": 38.4, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-11-10T15:08:51", "percent_change": 8.01687, "prev_day_close": 35.5500011444092}, {"option": "LHX270115P00240000", "bid": 1.75, "bid_size": 21.0, "ask": 4.1, "ask_size": 132.0, "iv": 0.3308, "open_interest": 376.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0058, "vega": 0.2501, "theta": -0.0586, "rho": -0.0641, "theo": 2.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:02:35", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "LHX270115C00250000", "bid": 29.7, "bid_size": 65.0, "ask": 31.8, "ask_size": 75.0, "iv": 0.3034, "open_interest": 120.0, "volume": 2.0, "delta": 0.804, "gamma": 0.0078, "vega": 0.3244, "theta": -0.0697, "rho": 0.3604, "theo": 30.664, "change": 3.25, "open": 30.7, "high": 30.7, "low": 30.7, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-10T14:28:33", "percent_change": 11.8397, "prev_day_close": 27.4499998092651}, {"option": "LHX270115P00250000", "bid": 3.3, "bid_size": 28.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.2878, "open_interest": 156.0, "volume": 66.0, "delta": -0.1978, "gamma": 0.008, "vega": 0.328, "theta": -0.074, "rho": -0.0961, "theo": 4.0601, "change": -0.3, "open": 3.7, "high": 4.0, "low": 3.4, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T14:33:32", "percent_change": -6.97674, "prev_day_close": 4.29999995231628}, {"option": "LHX270115C00260000", "bid": 22.5, "bid_size": 31.0, "ask": 24.1, "ask_size": 22.0, "iv": 0.2945, "open_interest": 158.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.01, "vega": 0.3974, "theta": -0.0843, "rho": 0.3283, "theo": 23.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T11:30:25", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "LHX270115P00260000", "bid": 5.3, "bid_size": 49.0, "ask": 7.6, "ask_size": 162.0, "iv": 0.2895, "open_interest": 129.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0102, "vega": 0.3991, "theta": -0.0881, "rho": -0.1363, "theo": 6.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T13:28:57", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "LHX270115C00270000", "bid": 15.5, "bid_size": 86.0, "ask": 18.1, "ask_size": 63.0, "iv": 0.2851, "open_interest": 236.0, "volume": 3.0, "delta": 0.6057, "gamma": 0.0116, "vega": 0.4494, "theta": -0.0942, "rho": 0.2836, "theo": 16.6576, "change": 2.7, "open": 17.26, "high": 17.26, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-10T15:29:13", "percent_change": 19.0141, "prev_day_close": 14.1999998092651}, {"option": "LHX270115P00270000", "bid": 8.5, "bid_size": 141.0, "ask": 11.4, "ask_size": 132.0, "iv": 0.2811, "open_interest": 143.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0119, "vega": 0.4504, "theta": -0.0976, "rho": -0.1816, "theo": 9.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T14:26:58", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "LHX270115C00280000", "bid": 10.3, "bid_size": 156.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.272, "open_interest": 410.0, "volume": 1.0, "delta": 0.4859, "gamma": 0.0122, "vega": 0.4656, "theta": -0.0967, "rho": 0.2307, "theo": 11.496, "change": 2.15, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T12:00:12", "percent_change": 22.0513, "prev_day_close": 9.75}, {"option": "LHX270115P00280000", "bid": 13.9, "bid_size": 26.0, "ask": 15.1, "ask_size": 16.0, "iv": 0.2701, "open_interest": 331.0, "volume": 1.0, "delta": -0.5244, "gamma": 0.0126, "vega": 0.4624, "theta": -0.0995, "rho": -0.2253, "theo": 14.832, "change": -1.75, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-10T15:07:25", "percent_change": -10.355, "prev_day_close": 16.9000000953674}, {"option": "LHX270115C00290000", "bid": 7.4, "bid_size": 14.0, "ask": 8.2, "ask_size": 48.0, "iv": 0.2792, "open_interest": 205.0, "volume": 54.0, "delta": 0.3696, "gamma": 0.0116, "vega": 0.4415, "theta": -0.0913, "rho": 0.1772, "theo": 7.6557, "change": 1.3, "open": 7.7, "high": 7.85, "low": 7.6, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-10T15:31:26", "percent_change": 20.155, "prev_day_close": 6.45000004768372}, {"option": "LHX270115P00290000", "bid": 19.6, "bid_size": 25.0, "ask": 21.9, "ask_size": 25.0, "iv": 0.2691, "open_interest": 59.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0121, "vega": 0.4334, "theta": -0.0933, "rho": -0.2588, "theo": 21.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.49, "last_trade_time": "2026-11-06T09:50:48", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "LHX270115C00300000", "bid": 4.6, "bid_size": 12.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.2766, "open_interest": 1047.0, "volume": 37.0, "delta": 0.269, "gamma": 0.0101, "vega": 0.3876, "theta": -0.0803, "rho": 0.1299, "theo": 4.9824, "change": 0.85, "open": 5.0, "high": 5.12, "low": 4.5, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T15:39:06", "percent_change": 20.4819, "prev_day_close": 4.15000009536743}, {"option": "LHX270115P00300000", "bid": 26.9, "bid_size": 60.0, "ask": 29.5, "ask_size": 58.0, "iv": 0.2703, "open_interest": 173.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0105, "vega": 0.3695, "theta": -0.0805, "rho": -0.2769, "theo": 28.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T13:20:18", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "LHX270115C00310000", "bid": 2.6, "bid_size": 33.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.2762, "open_interest": 205.0, "volume": 20.0, "delta": 0.19, "gamma": 0.0082, "vega": 0.32, "theta": -0.0669, "rho": 0.0919, "theo": 3.213, "change": 0.65, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:15:21", "percent_change": 27.0833, "prev_day_close": 2.40000009536743}, {"option": "LHX270115P00310000", "bid": 35.4, "bid_size": 27.0, "ask": 37.9, "ask_size": 25.0, "iv": 0.2763, "open_interest": 2.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0084, "vega": 0.2953, "theta": -0.0645, "rho": -0.2833, "theo": 36.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-09-24T15:37:35", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "LHX270115C00320000", "bid": 0.35, "bid_size": 160.0, "ask": 4.1, "ask_size": 167.0, "iv": 0.293, "open_interest": 81.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0063, "vega": 0.2536, "theta": -0.0536, "rho": 0.064, "theo": 2.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:43:34", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "LHX270115P00320000", "bid": 44.5, "bid_size": 11.0, "ask": 46.8, "ask_size": 10.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0063, "vega": 0.2201, "theta": -0.0483, "rho": -0.2831, "theo": 45.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-09-09T09:35:29", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "LHX270115C00330000", "bid": 0.15, "bid_size": 156.0, "ask": 2.8, "ask_size": 156.0, "iv": 0.3001, "open_interest": 85.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0048, "vega": 0.1959, "theta": -0.042, "rho": 0.0443, "theo": 1.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T11:27:24", "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "LHX270115P00330000", "bid": 53.9, "bid_size": 11.0, "ask": 56.2, "ask_size": 11.0, "iv": 0.2875, "open_interest": 1.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0046, "vega": 0.1599, "theta": -0.0339, "rho": -0.2788, "theo": 55.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.21, "last_trade_time": "2026-07-30T11:41:28", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "LHX270115C00340000", "bid": 0.5, "bid_size": 22.0, "ask": 1.5, "ask_size": 131.0, "iv": 0.3086, "open_interest": 47.0, "volume": 1.0, "delta": 0.0634, "gamma": 0.0035, "vega": 0.1492, "theta": -0.0325, "rho": 0.0307, "theo": 0.9008, "change": 0.65, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 76.4706, "prev_day_close": 0.850000023841858}, {"option": "LHX270115P00340000", "bid": 62.9, "bid_size": 27.0, "ask": 66.0, "ask_size": 27.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0032, "vega": 0.1134, "theta": -0.022, "rho": -0.2746, "theo": 64.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-07-10T12:29:08", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "LHX270115C00350000", "bid": 0.1, "bid_size": 61.0, "ask": 0.85, "ask_size": 43.0, "iv": 0.2967, "open_interest": 253.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0026, "vega": 0.113, "theta": -0.025, "rho": 0.0215, "theo": 0.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T12:36:38", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "LHX270115P00350000", "bid": 73.4, "bid_size": 17.0, "ask": 76.0, "ask_size": 28.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0022, "vega": 0.0788, "theta": -0.0125, "rho": -0.2738, "theo": 74.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-09-08T14:25:09", "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "LHX270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.4045, "open_interest": 29.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0019, "vega": 0.0855, "theta": -0.0193, "rho": 0.0152, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:51:21", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LHX270115P00360000", "bid": 82.4, "bid_size": 3.0, "ask": 86.4, "ask_size": 3.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0015, "vega": 0.0539, "theta": -0.0053, "rho": -0.2744, "theo": 84.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-07-13T11:11:12", "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "LHX270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 67.0, "iv": 0.4065, "open_interest": 538.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0014, "vega": 0.0649, "theta": -0.0149, "rho": 0.0108, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:51:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX270115P00370000", "bid": 92.1, "bid_size": 3.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.001, "vega": 0.0369, "theta": 0.0, "rho": -0.2753, "theo": 94.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.4, "last_trade_time": "2026-10-05T15:17:37", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "LHX270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.4271, "open_interest": 374.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.001, "vega": 0.0496, "theta": -0.0116, "rho": 0.0078, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:44:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX270115P00380000", "bid": 102.2, "bid_size": 3.0, "ask": 106.2, "ask_size": 3.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0007, "vega": 0.0258, "theta": 0.0, "rho": -0.2788, "theo": 104.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.67, "last_trade_time": "2026-09-09T09:34:05", "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "LHX270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 29.0, "iv": 0.4544, "open_interest": 69.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0008, "vega": 0.0382, "theta": -0.0091, "rho": 0.0058, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-18T13:10:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LHX270115P00390000", "bid": 112.2, "bid_size": 3.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0005, "vega": 0.018, "theta": 0.0, "rho": -0.2842, "theo": 114.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-03-16T11:05:29", "percent_change": 0.0, "prev_day_close": 117.850002288818}, {"option": "LHX270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.4736, "open_interest": 118.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0006, "vega": 0.0296, "theta": -0.0072, "rho": 0.0043, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:53:37", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LHX270115P00400000", "bid": 122.1, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0121, "theta": 0.0, "rho": -0.289, "theo": 124.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "LHX270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.5237, "open_interest": 43.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0232, "theta": -0.0057, "rho": 0.0032, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T10:55:23", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX270115P00410000", "bid": 132.2, "bid_size": 3.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": -0.2304, "theo": 134.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "LHX270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.5652, "open_interest": 43.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0182, "theta": -0.0046, "rho": 0.0024, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T09:34:41", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LHX270115P00420000", "bid": 142.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "LHX270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.5436, "open_interest": 11.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0037, "rho": 0.0019, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-06-30T15:50:10", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LHX270115P00430000", "bid": 152.0, "bid_size": 3.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 154.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.699996948242}, {"option": "LHX270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.4854, "open_interest": 23.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0116, "theta": -0.003, "rho": 0.0015, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:56:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LHX270115P00440000", "bid": 162.0, "bid_size": 3.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 164.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "LHX270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.6344, "open_interest": 21.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0024, "rho": 0.0011, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:56:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LHX270115P00450000", "bid": 171.9, "bid_size": 3.0, "ask": 176.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 174.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "LHX270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.6567, "open_interest": 9.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0076, "theta": -0.002, "rho": 0.0009, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-02T09:44:11", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LHX270115P00460000", "bid": 181.9, "bid_size": 3.0, "ask": 185.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 184.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "LHX270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.5304, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0017, "rho": 0.0007, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-28T10:43:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LHX270115P00470000", "bid": 192.0, "bid_size": 3.0, "ask": 195.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 194.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.9, "last_trade_time": "2026-08-14T11:50:12", "percent_change": 0.0, "prev_day_close": 197.650001525879}, {"option": "LHX270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.6498, "open_interest": 33.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0014, "rho": 0.0006, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T11:44:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LHX270115P00480000", "bid": 202.0, "bid_size": 3.0, "ask": 205.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 204.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.699996948242}, {"option": "LHX270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.6948, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0012, "rho": 0.0005, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-03-31T09:30:17", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LHX270115P00490000", "bid": 212.0, "bid_size": 3.0, "ask": 215.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 214.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "LHX270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.7395, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0035, "theta": -0.001, "rho": 0.0004, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T12:17:50", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LHX270115P00500000", "bid": 222.0, "bid_size": 3.0, "ask": 225.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 224.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "LHX270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.7588, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0029, "theta": -0.0008, "rho": 0.0003, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-02-20T09:30:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LHX270115P00510000", "bid": 232.0, "bid_size": 3.0, "ask": 235.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 234.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.849998474121}, {"option": "LHX270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.7873, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0025, "theta": -0.0007, "rho": 0.0003, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-02-12T15:43:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LHX270115P00520000", "bid": 242.0, "bid_size": 3.0, "ask": 245.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 244.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "LHX270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0006, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LHX270115P00530000", "bid": 252.0, "bid_size": 3.0, "ask": 255.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 254.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.849998474121}, {"option": "LHX270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.62, "open_interest": 40.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0005, "rho": 0.0002, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T10:54:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LHX270115P00540000", "bid": 262.0, "bid_size": 3.0, "ask": 265.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 264.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.700012207031}, {"option": "LHX270219C00160000", "bid": 115.2, "bid_size": 3.0, "ask": 119.2, "ask_size": 3.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0221, "theta": 0.0, "rho": 0.4419, "theo": 116.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.300003051758}, {"option": "LHX270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0043, "rho": -0.004, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LHX270219C00165000", "bid": 110.3, "bid_size": 3.0, "ask": 114.3, "ask_size": 3.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0273, "theta": 0.0, "rho": 0.4547, "theo": 111.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "LHX270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 23.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0275, "theta": -0.0052, "rho": -0.005, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "LHX270219C00170000", "bid": 105.3, "bid_size": 3.0, "ask": 109.4, "ask_size": 3.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0336, "theta": 0.0, "rho": 0.4672, "theo": 107.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "LHX270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0338, "theta": -0.0063, "rho": -0.0064, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "LHX270219C00175000", "bid": 100.4, "bid_size": 3.0, "ask": 104.5, "ask_size": 3.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0412, "theta": 0.0, "rho": 0.4794, "theo": 102.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "LHX270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0005, "vega": 0.0415, "theta": -0.0076, "rho": -0.0081, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LHX270219C00180000", "bid": 95.6, "bid_size": 4.0, "ask": 99.7, "ask_size": 4.0, "iv": 0.4492, "open_interest": 23.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0006, "vega": 0.0504, "theta": 0.0, "rho": 0.491, "theo": 97.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.3, "last_trade_time": "2026-10-30T09:56:36", "percent_change": 0.0, "prev_day_close": 93.6499977111816}, {"option": "LHX270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.5224, "open_interest": 6.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0507, "theta": -0.0091, "rho": -0.0102, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:56:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LHX270219C00185000", "bid": 90.7, "bid_size": 3.0, "ask": 94.8, "ask_size": 3.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0007, "vega": 0.0612, "theta": 0.0, "rho": 0.5022, "theo": 92.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "LHX270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0008, "vega": 0.0617, "theta": -0.0109, "rho": -0.0128, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LHX270219C00190000", "bid": 85.8, "bid_size": 4.0, "ask": 89.8, "ask_size": 4.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0009, "vega": 0.0742, "theta": 0.0, "rho": 0.5126, "theo": 87.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.59, "last_trade_time": "2026-09-10T10:12:11", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "LHX270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.4197, "open_interest": 23.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0009, "vega": 0.0746, "theta": -0.013, "rho": -0.016, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-22T09:47:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LHX270219C00195000", "bid": 81.4, "bid_size": 3.0, "ask": 84.3, "ask_size": 5.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0011, "vega": 0.0892, "theta": -0.0027, "rho": 0.5223, "theo": 82.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8999977111816}, {"option": "LHX270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.4447, "open_interest": 10.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0012, "vega": 0.09, "theta": -0.0153, "rho": -0.02, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:27:10", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "LHX270219C00200000", "bid": 76.6, "bid_size": 9.0, "ask": 79.6, "ask_size": 6.0, "iv": 0.3714, "open_interest": 13.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0014, "vega": 0.107, "theta": -0.0061, "rho": 0.5309, "theo": 77.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-11-04T15:50:42", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "LHX270219P00200000", "bid": 0.1, "bid_size": 2.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.4323, "open_interest": 131.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0014, "vega": 0.1078, "theta": -0.0181, "rho": -0.0249, "theo": 0.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:28:35", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "LHX270219C00210000", "bid": 67.0, "bid_size": 10.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.3444, "open_interest": 13.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0021, "vega": 0.1511, "theta": -0.0141, "rho": 0.5444, "theo": 68.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.29, "last_trade_time": "2026-10-29T09:34:51", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "LHX270219P00210000", "bid": 0.1, "bid_size": 130.0, "ask": 1.9, "ask_size": 96.0, "iv": 0.3362, "open_interest": 78.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0021, "vega": 0.1523, "theta": -0.0247, "rho": -0.0382, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:37:18", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "LHX270219C00220000", "bid": 57.7, "bid_size": 21.0, "ask": 60.4, "ask_size": 19.0, "iv": 0.3209, "open_interest": 8.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.003, "vega": 0.2076, "theta": -0.0237, "rho": 0.5511, "theo": 59.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-10-21T09:33:04", "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "LHX270219P00220000", "bid": 1.0, "bid_size": 23.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.356, "open_interest": 92.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.003, "vega": 0.2092, "theta": -0.033, "rho": -0.0574, "theo": 1.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:48:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LHX270219C00230000", "bid": 48.3, "bid_size": 13.0, "ask": 51.5, "ask_size": 19.0, "iv": 0.3031, "open_interest": 36.0, "volume": 1.0, "delta": 0.8891, "gamma": 0.0041, "vega": 0.2763, "theta": -0.0347, "rho": 0.5486, "theo": 50.2438, "change": 1.95, "open": 48.75, "high": 48.75, "low": 48.75, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-11-10T09:38:18", "percent_change": 4.16667, "prev_day_close": 46.7999992370606}, {"option": "LHX270219P00230000", "bid": 2.0, "bid_size": 22.0, "ask": 3.4, "ask_size": 85.0, "iv": 0.319, "open_interest": 105.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0042, "vega": 0.2787, "theta": -0.0427, "rho": -0.0844, "theo": 2.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T14:33:29", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "LHX270219C00240000", "bid": 40.5, "bid_size": 64.0, "ask": 42.9, "ask_size": 42.0, "iv": 0.3044, "open_interest": 54.0, "volume": 5.0, "delta": 0.8401, "gamma": 0.0055, "vega": 0.3542, "theta": -0.0466, "rho": 0.5347, "theo": 41.7444, "change": 2.75, "open": 41.25, "high": 41.25, "low": 41.25, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-11-10T09:59:49", "percent_change": 7.14286, "prev_day_close": 38.5}, {"option": "LHX270219P00240000", "bid": 3.5, "bid_size": 16.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.2996, "open_interest": 320.0, "volume": 6.0, "delta": -0.1622, "gamma": 0.0056, "vega": 0.358, "theta": -0.0535, "rho": -0.1207, "theo": 4.014, "change": -0.85, "open": 4.0, "high": 4.0, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T10:40:16", "percent_change": -17.8947, "prev_day_close": 4.75}, {"option": "LHX270219C00250000", "bid": 33.0, "bid_size": 70.0, "ask": 35.0, "ask_size": 51.0, "iv": 0.3003, "open_interest": 501.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0069, "vega": 0.4341, "theta": -0.0583, "rho": 0.5072, "theo": 33.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-09T11:39:28", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "LHX270219P00250000", "bid": 5.5, "bid_size": 16.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.2939, "open_interest": 296.0, "volume": 14.0, "delta": -0.2277, "gamma": 0.0071, "vega": 0.4377, "theta": -0.0642, "rho": -0.1658, "theo": 6.0354, "change": -1.0, "open": 6.0, "high": 6.3, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T12:04:54", "percent_change": -14.4928, "prev_day_close": 6.90000009536743}, {"option": "LHX270219C00260000", "bid": 25.5, "bid_size": 107.0, "ask": 28.3, "ask_size": 66.0, "iv": 0.2929, "open_interest": 297.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0083, "vega": 0.5048, "theta": -0.0684, "rho": 0.4665, "theo": 26.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T11:32:04", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "LHX270219P00260000", "bid": 8.3, "bid_size": 22.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.2898, "open_interest": 84.0, "volume": 8.0, "delta": -0.3084, "gamma": 0.0086, "vega": 0.508, "theta": -0.0735, "rho": -0.2181, "theo": 8.8684, "change": -1.75, "open": 9.1, "high": 9.1, "low": 8.85, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-10T13:41:59", "percent_change": -16.5094, "prev_day_close": 10.5999999046326}, {"option": "LHX270219C00270000", "bid": 19.5, "bid_size": 103.0, "ask": 22.4, "ask_size": 92.0, "iv": 0.2915, "open_interest": 239.0, "volume": 17.0, "delta": 0.6086, "gamma": 0.0093, "vega": 0.5552, "theta": -0.0755, "rho": 0.4142, "theo": 20.6086, "change": 1.25, "open": 20.0, "high": 20.6, "low": 20.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-10T10:42:33", "percent_change": 6.49351, "prev_day_close": 19.25}, {"option": "LHX270219P00270000", "bid": 11.8, "bid_size": 30.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.283, "open_interest": 48.0, "volume": 7.0, "delta": -0.4015, "gamma": 0.0097, "vega": 0.5565, "theta": -0.0799, "rho": -0.2734, "theo": 12.6783, "change": -1.7, "open": 13.4, "high": 13.4, "low": 13.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-10T10:37:15", "percent_change": -11.4865, "prev_day_close": 14.8000001907349}, {"option": "LHX270219C00280000", "bid": 14.6, "bid_size": 113.0, "ask": 16.6, "ask_size": 43.0, "iv": 0.2843, "open_interest": 409.0, "volume": 6.0, "delta": 0.5136, "gamma": 0.0097, "vega": 0.5762, "theta": -0.0784, "rho": 0.3544, "theo": 15.4901, "change": 1.06, "open": 15.4, "high": 15.7, "low": 15.4, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-11-10T14:57:39", "percent_change": 7.31034, "prev_day_close": 14.5}, {"option": "LHX270219P00280000", "bid": 16.6, "bid_size": 36.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.2778, "open_interest": 157.0, "volume": 4.0, "delta": -0.5012, "gamma": 0.0102, "vega": 0.5721, "theta": -0.0824, "rho": -0.3235, "theo": 17.566, "change": -2.35, "open": 17.7, "high": 18.0, "low": 17.7, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T15:16:10", "percent_change": -11.5479, "prev_day_close": 20.3500003814697}, {"option": "LHX270219C00290000", "bid": 11.0, "bid_size": 22.0, "ask": 13.3, "ask_size": 104.0, "iv": 0.2945, "open_interest": 85.0, "volume": 9.0, "delta": 0.4201, "gamma": 0.0096, "vega": 0.5654, "theta": -0.0771, "rho": 0.2931, "theo": 11.4097, "change": 1.75, "open": 11.7, "high": 12.0, "low": 11.5, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T15:49:13", "percent_change": 17.0732, "prev_day_close": 10.25}, {"option": "LHX270219P00290000", "bid": 22.5, "bid_size": 21.0, "ask": 24.4, "ask_size": 18.0, "iv": 0.2798, "open_interest": 19.0, "volume": 2.0, "delta": -0.6002, "gamma": 0.0102, "vega": 0.5528, "theta": -0.0804, "rho": -0.362, "theo": 23.5415, "change": -2.2, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-10T10:31:06", "percent_change": -8.27068, "prev_day_close": 26.6000003814697}, {"option": "LHX270219C00300000", "bid": 8.1, "bid_size": 18.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.2853, "open_interest": 4492.0, "volume": 6.0, "delta": 0.3345, "gamma": 0.0089, "vega": 0.5277, "theta": -0.0722, "rho": 0.2353, "theo": 8.281, "change": 0.97, "open": 8.4, "high": 8.69, "low": 8.4, "tick": "no_change", "last_trade_price": 8.42, "last_trade_time": "2026-11-10T15:35:51", "percent_change": 13.0201, "prev_day_close": 7.45000004768372}, {"option": "LHX270219P00300000", "bid": 29.6, "bid_size": 28.0, "ask": 31.6, "ask_size": 26.0, "iv": 0.2836, "open_interest": 57.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0095, "vega": 0.5003, "theta": -0.0744, "rho": -0.3819, "theo": 30.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-03T10:52:24", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "LHX270219C00310000", "bid": 5.7, "bid_size": 14.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.2862, "open_interest": 80.0, "volume": 5.0, "delta": 0.2607, "gamma": 0.0079, "vega": 0.472, "theta": -0.065, "rho": 0.1843, "theo": 5.9586, "change": 0.95, "open": 6.0, "high": 6.2, "low": 6.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T12:38:13", "percent_change": 18.0952, "prev_day_close": 5.25}, {"option": "LHX270219P00310000", "bid": 36.9, "bid_size": 25.0, "ask": 39.5, "ask_size": 25.0, "iv": 0.2805, "open_interest": 11.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0084, "vega": 0.4311, "theta": -0.0651, "rho": -0.3862, "theo": 38.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-10-08T13:11:27", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "LHX270219C00320000", "bid": 3.8, "bid_size": 16.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.3074, "open_interest": 65.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0067, "vega": 0.4084, "theta": -0.0567, "rho": 0.142, "theo": 4.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-11-09T13:32:09", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LHX270219P00320000", "bid": 45.4, "bid_size": 25.0, "ask": 47.9, "ask_size": 30.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0071, "vega": 0.3527, "theta": -0.0538, "rho": -0.3741, "theo": 46.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "LHX270219C00330000", "bid": 2.4, "bid_size": 23.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.285, "open_interest": 25.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0056, "vega": 0.3449, "theta": -0.0483, "rho": 0.1084, "theo": 3.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:00:34", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "LHX270219P00330000", "bid": 53.8, "bid_size": 14.0, "ask": 57.3, "ask_size": 10.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0057, "vega": 0.2758, "theta": -0.0416, "rho": -0.3565, "theo": 55.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.41, "last_trade_time": "2026-07-14T09:30:15", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "LHX270219C00340000", "bid": 1.45, "bid_size": 49.0, "ask": 3.6, "ask_size": 122.0, "iv": 0.3072, "open_interest": 33.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0045, "vega": 0.2863, "theta": -0.0405, "rho": 0.0823, "theo": 2.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T13:32:09", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "LHX270219P00340000", "bid": 63.8, "bid_size": 8.0, "ask": 66.5, "ask_size": 16.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0044, "vega": 0.2077, "theta": -0.0298, "rho": -0.3398, "theo": 65.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5500030517578}, {"option": "LHX270219C00350000", "bid": 0.95, "bid_size": 5.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.3284, "open_interest": 9.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0036, "vega": 0.235, "theta": -0.0336, "rho": 0.0624, "theo": 1.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:19:21", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "LHX270219P00350000", "bid": 73.1, "bid_size": 6.0, "ask": 76.3, "ask_size": 5.0, "iv": 0.2962, "open_interest": 2.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0033, "vega": 0.1503, "theta": -0.019, "rho": -0.3214, "theo": 74.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.1, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "LHX270219C00360000", "bid": 0.1, "bid_size": 24.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.335, "open_interest": 5.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0029, "vega": 0.1916, "theta": -0.0277, "rho": 0.0475, "theo": 1.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-07T13:37:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX270219P00360000", "bid": 82.7, "bid_size": 8.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0024, "vega": 0.107, "theta": -0.0098, "rho": -0.3067, "theo": 84.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "LHX270219C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.3515, "open_interest": 7.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0023, "vega": 0.1556, "theta": -0.0228, "rho": 0.0363, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:54:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX270219P00370000", "bid": 92.5, "bid_size": 6.0, "ask": 96.3, "ask_size": 4.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0017, "vega": 0.0775, "theta": -0.0022, "rho": -0.3005, "theo": 94.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "LHX270219C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 26.0, "iv": 0.3357, "open_interest": 20.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0018, "vega": 0.1263, "theta": -0.0187, "rho": 0.0278, "theo": 0.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T11:26:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LHX270219P00380000", "bid": 102.1, "bid_size": 3.0, "ask": 106.2, "ask_size": 3.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0012, "vega": 0.0532, "theta": 0.0, "rho": -0.2979, "theo": 104.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "LHX270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.3594, "open_interest": 9.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0014, "vega": 0.1028, "theta": -0.0154, "rho": 0.0215, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:14:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LHX270219P00390000", "bid": 112.1, "bid_size": 1.0, "ask": 116.2, "ask_size": 3.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0008, "vega": 0.0357, "theta": 0.0, "rho": -0.2946, "theo": 114.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "LHX270219C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.3767, "open_interest": 2.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0012, "vega": 0.0837, "theta": -0.0127, "rho": 0.0168, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-13T11:43:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LHX270219P00400000", "bid": 122.2, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0009, "vega": 0.0256, "theta": 0.0, "rho": -0.0765, "theo": 124.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "LHX270219C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.399, "open_interest": 1.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0009, "vega": 0.0685, "theta": -0.0105, "rho": 0.0131, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-06-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LHX270219P00410000", "bid": 131.9, "bid_size": 3.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 134.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "LHX270219C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.4572, "open_interest": 2.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0007, "vega": 0.0561, "theta": -0.0087, "rho": 0.0104, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-17T12:58:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LHX270219P00420000", "bid": 141.9, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.037, "rho": 0.0, "theo": 144.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.799995422363}, {"option": "LHX270219C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0006, "vega": 0.0463, "theta": -0.0073, "rho": 0.0083, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX270219P00430000", "bid": 152.1, "bid_size": 3.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 154.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.75}, {"option": "LHX270219C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0005, "vega": 0.0383, "theta": -0.0061, "rho": 0.0066, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LHX270219P00440000", "bid": 162.0, "bid_size": 3.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 164.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "LHX270219C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.4713, "open_interest": 7.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0051, "rho": 0.0054, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T12:31:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LHX270219P00450000", "bid": 171.8, "bid_size": 3.0, "ask": 175.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 174.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.699996948242}, {"option": "LHX270521C00155000", "bid": 121.0, "bid_size": 3.0, "ask": 124.9, "ask_size": 3.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0608, "theta": 0.0, "rho": 0.7855, "theo": 122.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "LHX270521P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.4555, "open_interest": 15.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0614, "theta": -0.0056, "rho": -0.0168, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T15:21:18", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "LHX270521C00160000", "bid": 116.2, "bid_size": 11.0, "ask": 120.0, "ask_size": 10.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0728, "theta": 0.0, "rho": 0.807, "theo": 118.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "LHX270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 73.0, "iv": 0.4688, "open_interest": 20.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0005, "vega": 0.0738, "theta": -0.0067, "rho": -0.0208, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:19:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LHX270521C00165000", "bid": 111.4, "bid_size": 9.0, "ask": 115.2, "ask_size": 10.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0006, "vega": 0.087, "theta": 0.0, "rho": 0.8277, "theo": 113.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.399997711182}, {"option": "LHX270521P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.0884, "theta": -0.0079, "rho": -0.0258, "theo": 0.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX270521C00170000", "bid": 107.1, "bid_size": 3.0, "ask": 110.4, "ask_size": 12.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0007, "vega": 0.1031, "theta": 0.0, "rho": 0.8473, "theo": 108.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "LHX270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0007, "vega": 0.1044, "theta": -0.0093, "rho": -0.0314, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LHX270521C00175000", "bid": 101.9, "bid_size": 5.0, "ask": 105.7, "ask_size": 11.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0008, "vega": 0.1216, "theta": 0.0, "rho": 0.8658, "theo": 103.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.35, "last_trade_time": "2026-11-06T14:22:40", "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "LHX270521P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.4112, "open_interest": 20.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0008, "vega": 0.1236, "theta": -0.0108, "rho": -0.0383, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T11:19:20", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LHX270521C00180000", "bid": 97.6, "bid_size": 3.0, "ask": 100.4, "ask_size": 3.0, "iv": 0.3339, "open_interest": 1.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.001, "vega": 0.1424, "theta": 0.0, "rho": 0.8829, "theo": 99.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-10-06T10:56:09", "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "LHX270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.001, "vega": 0.1443, "theta": -0.0125, "rho": -0.0464, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-09T14:12:44", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "LHX270521C00185000", "bid": 92.9, "bid_size": 5.0, "ask": 96.1, "ask_size": 6.0, "iv": 0.343, "open_interest": 1.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0012, "vega": 0.1657, "theta": 0.0, "rho": 0.8985, "theo": 94.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-10-06T10:56:09", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "LHX270521P00185000", "bid": 0.05, "bid_size": 23.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.377, "open_interest": 9.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0012, "vega": 0.1682, "theta": -0.0144, "rho": -0.0558, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T13:14:06", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LHX270521C00190000", "bid": 88.3, "bid_size": 3.0, "ask": 91.1, "ask_size": 3.0, "iv": 0.3289, "open_interest": 1.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0014, "vega": 0.1919, "theta": 0.0, "rho": 0.9121, "theo": 89.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.38, "last_trade_time": "2026-10-22T10:53:40", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "LHX270521P00190000", "bid": 0.05, "bid_size": 4.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.3593, "open_interest": 19.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0014, "vega": 0.194, "theta": -0.0164, "rho": -0.0667, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T13:34:14", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "LHX270521C00195000", "bid": 83.7, "bid_size": 13.0, "ask": 86.4, "ask_size": 22.0, "iv": 0.3226, "open_interest": 3.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0016, "vega": 0.2204, "theta": -0.0016, "rho": 0.924, "theo": 85.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.72, "last_trade_time": "2026-10-13T10:37:16", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "LHX270521P00195000", "bid": 0.5, "bid_size": 52.0, "ask": 3.5, "ask_size": 58.0, "iv": 0.3515, "open_interest": 19.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0017, "vega": 0.2238, "theta": -0.0187, "rho": -0.0795, "theo": 1.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T09:48:19", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "LHX270521C00200000", "bid": 79.1, "bid_size": 18.0, "ask": 81.8, "ask_size": 22.0, "iv": 0.3169, "open_interest": 7.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0019, "vega": 0.252, "theta": -0.0049, "rho": 0.9334, "theo": 80.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-10-20T10:23:45", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "LHX270521P00200000", "bid": 1.1, "bid_size": 41.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.3124, "open_interest": 35.0, "volume": 1.0, "delta": -0.0647, "gamma": 0.0019, "vega": 0.255, "theta": -0.0212, "rho": -0.0943, "theo": 1.9971, "change": 0.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T12:57:43", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LHX270521C00210000", "bid": 70.2, "bid_size": 22.0, "ask": 72.9, "ask_size": 28.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0025, "vega": 0.3223, "theta": -0.012, "rho": 0.9448, "theo": 71.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "LHX270521P00210000", "bid": 1.85, "bid_size": 33.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.3286, "open_interest": 11.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0026, "vega": 0.3266, "theta": -0.0266, "rho": -0.1305, "theo": 2.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-22T15:17:01", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "LHX270521C00220000", "bid": 61.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 9.0, "iv": 0.306, "open_interest": 3.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0032, "vega": 0.4008, "theta": -0.0196, "rho": 0.9446, "theo": 63.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-27T15:16:03", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "LHX270521P00220000", "bid": 3.2, "bid_size": 24.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.3125, "open_interest": 46.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0033, "vega": 0.4065, "theta": -0.0325, "rho": -0.1762, "theo": 4.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:03:45", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "LHX270521C00230000", "bid": 53.3, "bid_size": 20.0, "ask": 56.2, "ask_size": 8.0, "iv": 0.299, "open_interest": 7.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0039, "vega": 0.4842, "theta": -0.0274, "rho": 0.9312, "theo": 55.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-06T11:23:22", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "LHX270521P00230000", "bid": 4.5, "bid_size": 37.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.2982, "open_interest": 23.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0041, "vega": 0.4911, "theta": -0.0386, "rho": -0.2319, "theo": 5.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T13:34:59", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "LHX270521C00240000", "bid": 46.0, "bid_size": 20.0, "ask": 48.4, "ask_size": 24.0, "iv": 0.2968, "open_interest": 25.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0047, "vega": 0.5677, "theta": -0.0349, "rho": 0.904, "theo": 47.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-11-09T15:17:04", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "LHX270521P00240000", "bid": 6.5, "bid_size": 41.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.3029, "open_interest": 37.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0049, "vega": 0.5754, "theta": -0.0445, "rho": -0.2976, "theo": 7.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.74, "last_trade_time": "2026-10-29T10:26:01", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "LHX270521C00250000", "bid": 39.2, "bid_size": 18.0, "ask": 41.6, "ask_size": 51.0, "iv": 0.2972, "open_interest": 43.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0055, "vega": 0.6454, "theta": -0.0418, "rho": 0.8629, "theo": 40.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.69, "last_trade_time": "2026-11-04T10:13:22", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "LHX270521P00250000", "bid": 9.7, "bid_size": 21.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.2928, "open_interest": 25.0, "volume": 1.0, "delta": -0.2674, "gamma": 0.0057, "vega": 0.653, "theta": -0.0497, "rho": -0.372, "theo": 10.58, "change": -1.4, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-10T12:28:11", "percent_change": -11.6667, "prev_day_close": 12.0}, {"option": "LHX270521C00260000", "bid": 32.7, "bid_size": 18.0, "ask": 35.0, "ask_size": 23.0, "iv": 0.2918, "open_interest": 49.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0061, "vega": 0.711, "theta": -0.0475, "rho": 0.8091, "theo": 33.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-09T11:04:05", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "LHX270521P00260000", "bid": 12.8, "bid_size": 39.0, "ask": 15.6, "ask_size": 34.0, "iv": 0.2961, "open_interest": 8.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0064, "vega": 0.7173, "theta": -0.0538, "rho": -0.4521, "theo": 13.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T10:43:49", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "LHX270521C00270000", "bid": 26.6, "bid_size": 48.0, "ask": 29.5, "ask_size": 32.0, "iv": 0.2882, "open_interest": 27.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0066, "vega": 0.7593, "theta": -0.0517, "rho": 0.7449, "theo": 28.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T09:50:01", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "LHX270521P00270000", "bid": 16.9, "bid_size": 41.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.2936, "open_interest": 37.0, "volume": 1.0, "delta": -0.3987, "gamma": 0.007, "vega": 0.7622, "theta": -0.0564, "rho": -0.5334, "theo": 18.058, "change": -2.15, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-10T12:36:49", "percent_change": -10.6173, "prev_day_close": 20.25}, {"option": "LHX270521C00280000", "bid": 21.7, "bid_size": 67.0, "ask": 24.7, "ask_size": 39.0, "iv": 0.2884, "open_interest": 29.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0069, "vega": 0.7866, "theta": -0.0543, "rho": 0.6733, "theo": 23.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.99, "last_trade_time": "2026-11-05T10:59:16", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "LHX270521P00280000", "bid": 22.0, "bid_size": 26.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.2939, "open_interest": 1.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0073, "vega": 0.7835, "theta": -0.0575, "rho": -0.6091, "theo": 22.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-09-28T13:09:51", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "LHX270521C00290000", "bid": 17.6, "bid_size": 74.0, "ask": 19.9, "ask_size": 36.0, "iv": 0.2855, "open_interest": 98.0, "volume": 1.0, "delta": 0.4801, "gamma": 0.007, "vega": 0.7913, "theta": -0.055, "rho": 0.5974, "theo": 18.6547, "change": 1.85, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-10T14:32:24", "percent_change": 11.0448, "prev_day_close": 16.75}, {"option": "LHX270521P00290000", "bid": 27.9, "bid_size": 18.0, "ask": 30.5, "ask_size": 40.0, "iv": 0.2934, "open_interest": 28.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0075, "vega": 0.7796, "theta": -0.057, "rho": -0.6724, "theo": 28.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.44, "last_trade_time": "2026-11-03T10:01:38", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "LHX270521C00300000", "bid": 13.7, "bid_size": 101.0, "ask": 16.1, "ask_size": 35.0, "iv": 0.282, "open_interest": 48.0, "volume": 1.0, "delta": 0.4147, "gamma": 0.0069, "vega": 0.7748, "theta": -0.0542, "rho": 0.5217, "theo": 14.9752, "change": 1.25, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T09:32:10", "percent_change": 9.09091, "prev_day_close": 13.75}, {"option": "LHX270521P00300000", "bid": 33.7, "bid_size": 32.0, "ask": 36.5, "ask_size": 23.0, "iv": 0.2867, "open_interest": 61.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0075, "vega": 0.75, "theta": -0.0551, "rho": -0.7131, "theo": 34.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-11-02T10:57:39", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "LHX270521C00310000", "bid": 11.3, "bid_size": 35.0, "ask": 12.8, "ask_size": 27.0, "iv": 0.2839, "open_interest": 7.0, "volume": 2.0, "delta": 0.3536, "gamma": 0.0066, "vega": 0.7399, "theta": -0.0519, "rho": 0.4486, "theo": 11.9252, "change": 0.9, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T11:08:08", "percent_change": 8.65384, "prev_day_close": 10.4000000953674}, {"option": "LHX270521P00310000", "bid": 40.8, "bid_size": 28.0, "ask": 43.5, "ask_size": 21.0, "iv": 0.2866, "open_interest": 11.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0073, "vega": 0.6959, "theta": -0.052, "rho": -0.7288, "theo": 41.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.6, "last_trade_time": "2026-10-08T13:11:27", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "LHX270521C00320000", "bid": 8.0, "bid_size": 101.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.2793, "open_interest": 46.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0062, "vega": 0.6909, "theta": -0.0486, "rho": 0.3806, "theo": 9.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T14:35:15", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "LHX270521P00320000", "bid": 48.3, "bid_size": 20.0, "ask": 51.0, "ask_size": 20.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.743, "gamma": 0.007, "vega": 0.6237, "theta": -0.0477, "rho": -0.7151, "theo": 49.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "LHX270521C00330000", "bid": 6.1, "bid_size": 20.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.2786, "open_interest": 9.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0056, "vega": 0.6328, "theta": -0.0446, "rho": 0.3191, "theo": 7.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T15:57:31", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "LHX270521P00330000", "bid": 56.0, "bid_size": 9.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0065, "vega": 0.5403, "theta": -0.042, "rho": -0.6655, "theo": 57.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "LHX270521C00340000", "bid": 3.8, "bid_size": 45.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.2706, "open_interest": 2.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.005, "vega": 0.5702, "theta": -0.0403, "rho": 0.2653, "theo": 5.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T15:38:16", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "LHX270521P00340000", "bid": 65.2, "bid_size": 23.0, "ask": 67.6, "ask_size": 20.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0058, "vega": 0.4512, "theta": -0.0348, "rho": -0.6288, "theo": 66.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "LHX270521C00350000", "bid": 4.0, "bid_size": 24.0, "ask": 5.4, "ask_size": 70.0, "iv": 0.2867, "open_interest": 130.0, "volume": 4.0, "delta": 0.1692, "gamma": 0.0044, "vega": 0.507, "theta": -0.0359, "rho": 0.2192, "theo": 4.5736, "change": 1.025, "open": 4.17, "high": 4.5, "low": 4.17, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T15:37:27", "percent_change": 29.4964, "prev_day_close": 3.47499990463257}, {"option": "LHX270521P00350000", "bid": 74.4, "bid_size": 17.0, "ask": 77.0, "ask_size": 16.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0049, "vega": 0.3513, "theta": -0.026, "rho": -0.5614, "theo": 75.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "LHX270521C00360000", "bid": 2.5, "bid_size": 40.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0039, "vega": 0.4454, "theta": -0.0316, "rho": 0.18, "theo": 3.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T15:55:35", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "LHX270521P00360000", "bid": 83.8, "bid_size": 17.0, "ask": 86.5, "ask_size": 22.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.004, "vega": 0.2601, "theta": -0.0164, "rho": -0.4761, "theo": 84.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "LHX270521C00370000", "bid": 1.9, "bid_size": 6.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0033, "vega": 0.3875, "theta": -0.0276, "rho": 0.147, "theo": 2.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LHX270521P00370000", "bid": 92.8, "bid_size": 10.0, "ask": 96.0, "ask_size": 4.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0031, "vega": 0.1947, "theta": -0.0068, "rho": -0.4116, "theo": 94.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "LHX270521C00380000", "bid": 0.1, "bid_size": 49.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.2825, "open_interest": 1.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0029, "vega": 0.3352, "theta": -0.0239, "rho": 0.12, "theo": 2.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:55:34", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "LHX270521P00380000", "bid": 102.6, "bid_size": 5.0, "ask": 106.3, "ask_size": 5.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0022, "vega": 0.134, "theta": 0.0, "rho": -0.381, "theo": 104.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "LHX270521C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0024, "vega": 0.2881, "theta": -0.0206, "rho": 0.0979, "theo": 1.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LHX270521P00390000", "bid": 112.2, "bid_size": 3.0, "ask": 116.2, "ask_size": 3.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0016, "vega": 0.084, "theta": 0.0, "rho": -0.3427, "theo": 113.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "LHX280121C00140000", "bid": 137.0, "bid_size": 5.0, "ask": 141.5, "ask_size": 5.0, "iv": 0.3346, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.1387, "theta": 0.0, "rho": 1.3744, "theo": 139.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.52, "last_trade_time": "2026-10-26T15:41:43", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "LHX280121P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.3913, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0005, "vega": 0.1437, "theta": -0.0053, "rho": -0.0684, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-29T11:00:51", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LHX280121C00145000", "bid": 132.5, "bid_size": 17.0, "ask": 137.0, "ask_size": 16.0, "iv": 0.3379, "open_interest": 27.0, "volume": 7.0, "delta": 0.9784, "gamma": 0.0005, "vega": 0.1604, "theta": 0.0, "rho": 1.4176, "theo": 134.8264, "change": 3.54, "open": 134.23, "high": 135.2, "low": 134.04, "tick": "no_change", "last_trade_price": 134.04, "last_trade_time": "2026-11-10T10:19:51", "percent_change": 2.71264, "prev_day_close": 130.5}, {"option": "LHX280121P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.3768, "open_interest": 11.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0005, "vega": 0.1673, "theta": -0.0061, "rho": -0.0819, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-23T15:58:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LHX280121C00150000", "bid": 128.0, "bid_size": 15.0, "ask": 132.5, "ask_size": 16.0, "iv": 0.3375, "open_interest": 34.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0006, "vega": 0.1874, "theta": 0.0, "rho": 1.4613, "theo": 130.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.3, "last_trade_time": "2026-11-04T12:17:35", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "LHX280121P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 62.0, "iv": 0.3557, "open_interest": 9.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0006, "vega": 0.1923, "theta": -0.007, "rho": -0.0968, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T10:38:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LHX280121C00155000", "bid": 123.5, "bid_size": 17.0, "ask": 128.0, "ask_size": 14.0, "iv": 0.3346, "open_interest": 8.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0007, "vega": 0.2132, "theta": 0.0, "rho": 1.495, "theo": 125.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-11T15:48:45", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "LHX280121P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.3488, "open_interest": 7.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0007, "vega": 0.2202, "theta": -0.008, "rho": -0.1141, "theo": 1.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T09:58:43", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LHX280121C00160000", "bid": 119.5, "bid_size": 6.0, "ask": 123.1, "ask_size": 5.0, "iv": 0.3324, "open_interest": 69.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0008, "vega": 0.2451, "theta": 0.0, "rho": 1.5367, "theo": 121.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-31T11:01:51", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "LHX280121P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0008, "vega": 0.2502, "theta": -0.009, "rho": -0.134, "theo": 1.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX280121C00165000", "bid": 115.0, "bid_size": 6.0, "ask": 118.8, "ask_size": 13.0, "iv": 0.3303, "open_interest": 21.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0009, "vega": 0.2767, "theta": 0.0, "rho": 1.5675, "theo": 116.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-08-26T10:32:25", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "LHX280121P00165000", "bid": 0.3, "bid_size": 18.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.3161, "open_interest": 2.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.001, "vega": 0.2829, "theta": -0.0101, "rho": -0.1566, "theo": 1.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-07T11:47:44", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LHX280121C00170000", "bid": 110.5, "bid_size": 6.0, "ask": 114.2, "ask_size": 8.0, "iv": 0.3215, "open_interest": 7.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0011, "vega": 0.3119, "theta": 0.0, "rho": 1.6075, "theo": 112.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-11-04T11:30:22", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "LHX280121P00170000", "bid": 0.2, "bid_size": 18.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.3161, "open_interest": 6.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0011, "vega": 0.3192, "theta": -0.0113, "rho": -0.1806, "theo": 2.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T13:04:44", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "LHX280121C00175000", "bid": 106.0, "bid_size": 7.0, "ask": 110.0, "ask_size": 11.0, "iv": 0.3185, "open_interest": 7.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0012, "vega": 0.3497, "theta": 0.0, "rho": 1.7078, "theo": 108.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-08-10T14:29:40", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "LHX280121P00175000", "bid": 0.5, "bid_size": 20.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3125, "open_interest": 111.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0012, "vega": 0.3552, "theta": -0.0125, "rho": -0.2084, "theo": 2.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LHX280121C00180000", "bid": 102.0, "bid_size": 6.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.3166, "open_interest": 34.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0014, "vega": 0.3879, "theta": -0.001, "rho": 1.8107, "theo": 103.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.3, "last_trade_time": "2026-11-06T14:23:21", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "LHX280121P00180000", "bid": 0.5, "bid_size": 20.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.3034, "open_interest": 4.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0014, "vega": 0.3947, "theta": -0.0138, "rho": -0.2385, "theo": 3.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T14:26:55", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "LHX280121C00185000", "bid": 97.5, "bid_size": 6.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.313, "open_interest": 23.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0015, "vega": 0.4287, "theta": -0.0029, "rho": 1.8372, "theo": 99.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.62, "last_trade_time": "2026-10-20T10:08:59", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "LHX280121P00185000", "bid": 1.0, "bid_size": 19.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.3058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0016, "vega": 0.4362, "theta": -0.0152, "rho": -0.2723, "theo": 3.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T10:42:16", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "LHX280121C00190000", "bid": 93.5, "bid_size": 6.0, "ask": 97.1, "ask_size": 6.0, "iv": 0.3094, "open_interest": 26.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0017, "vega": 0.4709, "theta": -0.0048, "rho": 1.8537, "theo": 95.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-10-20T14:02:06", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "LHX280121P00190000", "bid": 2.0, "bid_size": 19.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3079, "open_interest": 15.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0017, "vega": 0.4796, "theta": -0.0166, "rho": -0.3082, "theo": 4.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-10-23T09:45:11", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LHX280121C00195000", "bid": 89.5, "bid_size": 15.0, "ask": 92.5, "ask_size": 10.0, "iv": 0.3027, "open_interest": 27.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0019, "vega": 0.5143, "theta": -0.0068, "rho": 1.8667, "theo": 91.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-10-30T09:57:05", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "LHX280121P00195000", "bid": 2.5, "bid_size": 40.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.303, "open_interest": 11.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0019, "vega": 0.5246, "theta": -0.018, "rho": -0.346, "theo": 4.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-04T10:42:34", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LHX280121C00200000", "bid": 85.5, "bid_size": 31.0, "ask": 88.5, "ask_size": 16.0, "iv": 0.3011, "open_interest": 392.0, "volume": 1.0, "delta": 0.8914, "gamma": 0.002, "vega": 0.5595, "theta": -0.0087, "rho": 1.875, "theo": 87.4602, "change": 4.45, "open": 87.7, "high": 87.7, "low": 87.7, "tick": "up", "last_trade_price": 87.7, "last_trade_time": "2026-11-10T12:10:21", "percent_change": 5.34535, "prev_day_close": 83.25}, {"option": "LHX280121P00200000", "bid": 3.0, "bid_size": 125.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.2971, "open_interest": 74.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0021, "vega": 0.5686, "theta": -0.0195, "rho": -0.39, "theo": 5.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T12:23:21", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LHX280121C00210000", "bid": 78.0, "bid_size": 50.0, "ask": 81.0, "ask_size": 24.0, "iv": 0.3021, "open_interest": 35.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0024, "vega": 0.6509, "theta": -0.0126, "rho": 1.8807, "theo": 79.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.53, "last_trade_time": "2026-10-30T14:45:25", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "LHX280121P00210000", "bid": 6.0, "bid_size": 31.0, "ask": 8.8, "ask_size": 49.0, "iv": 0.3054, "open_interest": 37.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0025, "vega": 0.6646, "theta": -0.0224, "rho": -0.4825, "theo": 7.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T10:32:27", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "LHX280121C00220000", "bid": 70.5, "bid_size": 46.0, "ask": 73.5, "ask_size": 23.0, "iv": 0.2974, "open_interest": 62.0, "volume": 1.0, "delta": 0.8341, "gamma": 0.0028, "vega": 0.7431, "theta": -0.0165, "rho": 1.8696, "theo": 72.2822, "change": 2.75, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-11-10T11:32:27", "percent_change": 4.0293, "prev_day_close": 68.25}, {"option": "LHX280121P00220000", "bid": 7.6, "bid_size": 39.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.2952, "open_interest": 62.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0029, "vega": 0.7571, "theta": -0.0254, "rho": -0.5843, "theo": 9.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-05T09:39:28", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LHX280121C00230000", "bid": 63.5, "bid_size": 41.0, "ask": 66.5, "ask_size": 27.0, "iv": 0.2948, "open_interest": 58.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0032, "vega": 0.8331, "theta": -0.0202, "rho": 1.8423, "theo": 65.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-11-03T11:25:24", "percent_change": 0.0, "prev_day_close": 61.4499988555908}, {"option": "LHX280121P00230000", "bid": 10.7, "bid_size": 23.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.297, "open_interest": 18.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0033, "vega": 0.8469, "theta": -0.0282, "rho": -0.699, "theo": 11.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-02T09:32:31", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "LHX280121C00240000", "bid": 57.6, "bid_size": 32.0, "ask": 60.0, "ask_size": 59.0, "iv": 0.2968, "open_interest": 92.0, "volume": 8.0, "delta": 0.7631, "gamma": 0.0035, "vega": 0.9169, "theta": -0.0236, "rho": 1.8006, "theo": 58.6005, "change": 3.45, "open": 58.03, "high": 59.0, "low": 57.84, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-10T15:19:09", "percent_change": 6.26703, "prev_day_close": 55.0499992370606}, {"option": "LHX280121P00240000", "bid": 12.5, "bid_size": 144.0, "ask": 16.5, "ask_size": 117.0, "iv": 0.291, "open_interest": 124.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0037, "vega": 0.9318, "theta": -0.0308, "rho": -0.8238, "theo": 14.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T09:39:28", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "LHX280121C00250000", "bid": 50.5, "bid_size": 44.0, "ask": 54.0, "ask_size": 71.0, "iv": 0.2902, "open_interest": 130.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0039, "vega": 0.9923, "theta": -0.0267, "rho": 1.7444, "theo": 52.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-11-09T13:26:21", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "LHX280121P00250000", "bid": 16.7, "bid_size": 52.0, "ask": 19.9, "ask_size": 116.0, "iv": 0.2928, "open_interest": 216.0, "volume": 1.0, "delta": -0.29, "gamma": 0.0041, "vega": 1.0061, "theta": -0.0331, "rho": -0.9409, "theo": 18.1896, "change": -1.65, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T12:17:55", "percent_change": -8.39694, "prev_day_close": 19.6499996185303}, {"option": "LHX280121C00260000", "bid": 45.0, "bid_size": 43.0, "ask": 48.2, "ask_size": 77.0, "iv": 0.2888, "open_interest": 152.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0042, "vega": 1.0572, "theta": -0.0293, "rho": 1.675, "theo": 46.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.48, "last_trade_time": "2026-11-06T14:59:42", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "LHX280121P00260000", "bid": 21.1, "bid_size": 24.0, "ask": 24.0, "ask_size": 35.0, "iv": 0.2942, "open_interest": 58.0, "volume": 1.0, "delta": -0.335, "gamma": 0.0045, "vega": 1.0683, "theta": -0.035, "rho": -1.0552, "theo": 22.0168, "change": -0.95, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-10T15:22:55", "percent_change": -4.05117, "prev_day_close": 23.4499998092651}, {"option": "LHX280121C00270000", "bid": 39.5, "bid_size": 87.0, "ask": 43.0, "ask_size": 81.0, "iv": 0.2862, "open_interest": 69.0, "volume": 2.0, "delta": 0.6382, "gamma": 0.0044, "vega": 1.1089, "theta": -0.0314, "rho": 1.5969, "theo": 41.3421, "change": 3.55, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-10T12:28:43", "percent_change": 9.23277, "prev_day_close": 38.4500007629394}, {"option": "LHX280121P00270000", "bid": 25.3, "bid_size": 35.0, "ask": 28.0, "ask_size": 40.0, "iv": 0.2894, "open_interest": 39.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0048, "vega": 1.1153, "theta": -0.0365, "rho": -1.1813, "theo": 26.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-06T15:05:19", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "LHX280121C00280000", "bid": 35.0, "bid_size": 41.0, "ask": 38.0, "ask_size": 70.0, "iv": 0.2851, "open_interest": 44.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0046, "vega": 1.1468, "theta": -0.0331, "rho": 1.5096, "theo": 36.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-11-09T11:54:26", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "LHX280121P00280000", "bid": 29.5, "bid_size": 95.0, "ask": 33.0, "ask_size": 103.0, "iv": 0.2852, "open_interest": 392.0, "volume": 5.0, "delta": -0.4317, "gamma": 0.0051, "vega": 1.1459, "theta": -0.0375, "rho": -1.2916, "theo": 31.2321, "change": -1.5, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-10T09:32:02", "percent_change": -4.47761, "prev_day_close": 33.5}, {"option": "LHX280121C00290000", "bid": 30.6, "bid_size": 111.0, "ask": 33.5, "ask_size": 121.0, "iv": 0.2831, "open_interest": 110.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0047, "vega": 1.1702, "theta": -0.0342, "rho": 1.4159, "theo": 32.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T10:39:17", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "LHX280121P00290000", "bid": 35.5, "bid_size": 26.0, "ask": 38.5, "ask_size": 35.0, "iv": 0.2872, "open_interest": 51.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0053, "vega": 1.1555, "theta": -0.038, "rho": -1.3749, "theo": 36.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-11-02T11:11:01", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "LHX280121C00300000", "bid": 28.0, "bid_size": 1.0, "ask": 29.4, "ask_size": 67.0, "iv": 0.2869, "open_interest": 667.0, "volume": 2.0, "delta": 0.506, "gamma": 0.0048, "vega": 1.1794, "theta": -0.0347, "rho": 1.3203, "theo": 28.1199, "change": 2.91, "open": 28.71, "high": 28.71, "low": 28.71, "tick": "up", "last_trade_price": 28.71, "last_trade_time": "2026-11-10T12:02:59", "percent_change": 11.2791, "prev_day_close": 25.8000001907349}, {"option": "LHX280121P00300000", "bid": 41.4, "bid_size": 26.0, "ask": 44.0, "ask_size": 34.0, "iv": 0.2845, "open_interest": 28.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0054, "vega": 1.148, "theta": -0.0381, "rho": -1.4533, "theo": 42.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-10-30T15:21:00", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "LHX280121C00310000", "bid": 23.0, "bid_size": 107.0, "ask": 26.0, "ask_size": 128.0, "iv": 0.2802, "open_interest": 62.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0048, "vega": 1.1747, "theta": -0.0348, "rho": 1.2212, "theo": 24.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-10-30T11:32:54", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "LHX280121P00310000", "bid": 47.5, "bid_size": 30.0, "ask": 50.5, "ask_size": 34.0, "iv": 0.283, "open_interest": 10.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0056, "vega": 1.1238, "theta": -0.0379, "rho": -1.5098, "theo": 48.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-11-03T11:37:55", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "LHX280121C00320000", "bid": 19.5, "bid_size": 42.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.2785, "open_interest": 42.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0047, "vega": 1.1578, "theta": -0.0345, "rho": 1.1239, "theo": 21.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T09:44:30", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "LHX280121P00320000", "bid": 53.6, "bid_size": 21.0, "ask": 57.4, "ask_size": 13.0, "iv": 0.2792, "open_interest": 35.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0056, "vega": 1.0739, "theta": -0.0374, "rho": -1.5044, "theo": 55.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-06-15T11:35:49", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "LHX280121C00330000", "bid": 16.5, "bid_size": 38.0, "ask": 20.2, "ask_size": 21.0, "iv": 0.2768, "open_interest": 28.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0046, "vega": 1.1299, "theta": -0.0338, "rho": 1.028, "theo": 18.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-11-04T13:41:15", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "LHX280121P00330000", "bid": 60.9, "bid_size": 19.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.2778, "open_interest": 29.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0057, "vega": 1.0165, "theta": -0.0368, "rho": -1.49, "theo": 62.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.6, "last_trade_time": "2026-10-08T11:49:08", "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "LHX280121C00340000", "bid": 14.0, "bid_size": 107.0, "ask": 17.5, "ask_size": 40.0, "iv": 0.275, "open_interest": 36.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0045, "vega": 1.0927, "theta": -0.0327, "rho": 0.9353, "theo": 16.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-09T15:38:43", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "LHX280121P00340000", "bid": 68.9, "bid_size": 9.0, "ask": 72.5, "ask_size": 15.0, "iv": 0.2805, "open_interest": 6.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0058, "vega": 0.925, "theta": -0.0364, "rho": -1.4152, "theo": 70.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.11, "last_trade_time": "2026-06-22T11:21:25", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "LHX280121C00350000", "bid": 12.0, "bid_size": 29.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.2759, "open_interest": 157.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0043, "vega": 1.0484, "theta": -0.0315, "rho": 0.8478, "theo": 13.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T11:29:56", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "LHX280121P00350000", "bid": 77.1, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.2804, "open_interest": 14.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0057, "vega": 0.8276, "theta": -0.0353, "rho": -1.3282, "theo": 78.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.0, "last_trade_time": "2026-09-02T15:10:55", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "LHX280121C00360000", "bid": 10.2, "bid_size": 26.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.278, "open_interest": 43.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0041, "vega": 0.9981, "theta": -0.03, "rho": 0.7642, "theo": 12.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-10-29T11:26:00", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "LHX280121P00360000", "bid": 85.4, "bid_size": 7.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0055, "vega": 0.7106, "theta": -0.033, "rho": -1.2137, "theo": 87.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-09-22T15:50:00", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "LHX280121C00370000", "bid": 8.9, "bid_size": 12.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.2805, "open_interest": 23.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0038, "vega": 0.9443, "theta": -0.0284, "rho": 0.6875, "theo": 10.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:15:25", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "LHX280121P00370000", "bid": 94.1, "bid_size": 16.0, "ask": 98.0, "ask_size": 16.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0051, "vega": 0.5832, "theta": -0.0292, "rho": -0.9547, "theo": 95.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.0, "last_trade_time": "2026-09-08T11:20:26", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "LHX280121C00380000", "bid": 7.3, "bid_size": 29.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.2792, "open_interest": 36.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0036, "vega": 0.8877, "theta": -0.0267, "rho": 0.6154, "theo": 8.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:21:18", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "LHX280121P00380000", "bid": 103.3, "bid_size": 17.0, "ask": 107.0, "ask_size": 10.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0045, "vega": 0.4699, "theta": -0.0229, "rho": -0.9115, "theo": 105.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-03-27T09:38:18", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "LHX280121C00390000", "bid": 5.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.2743, "open_interest": 37.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0034, "vega": 0.8305, "theta": -0.025, "rho": 0.5505, "theo": 7.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T13:51:10", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "LHX280121P00390000", "bid": 113.0, "bid_size": 4.0, "ask": 116.5, "ask_size": 4.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0038, "vega": 0.335, "theta": -0.0153, "rho": -0.634, "theo": 114.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "LHX280121C00400000", "bid": 4.5, "bid_size": 26.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.2752, "open_interest": 56.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0031, "vega": 0.773, "theta": -0.0232, "rho": 0.4902, "theo": 6.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T11:36:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LHX280121P00400000", "bid": 123.0, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0031, "vega": 0.2498, "theta": -0.007, "rho": -0.6181, "theo": 124.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "LHX280121C00410000", "bid": 3.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.2776, "open_interest": 27.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0029, "vega": 0.7164, "theta": -0.0215, "rho": 0.4363, "theo": 5.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-14T11:33:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LHX280121P00410000", "bid": 131.5, "bid_size": 2.0, "ask": 136.5, "ask_size": 2.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0028, "vega": 0.1578, "theta": 0.0, "rho": -0.4304, "theo": 133.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "LHX280121C00420000", "bid": 2.5, "bid_size": 30.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.2746, "open_interest": 14.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0027, "vega": 0.6621, "theta": -0.0199, "rho": 0.3877, "theo": 4.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-07-30T09:57:08", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "LHX280121P00420000", "bid": 141.5, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0017, "vega": 0.0245, "theta": -0.0026, "rho": 0.0, "theo": 143.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "LHX280121C00430000", "bid": 2.0, "bid_size": 17.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2735, "open_interest": 4.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0024, "vega": 0.609, "theta": -0.0183, "rho": 0.3435, "theo": 4.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-02-25T09:57:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LHX280121P00430000", "bid": 151.5, "bid_size": 3.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 153.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "LHX280121C00440000", "bid": 1.5, "bid_size": 35.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.2751, "open_interest": 37.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0022, "vega": 0.5595, "theta": -0.0168, "rho": 0.3048, "theo": 3.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-22T10:10:28", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LHX280121P00440000", "bid": 161.5, "bid_size": 3.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 163.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "LHX280121C00450000", "bid": 1.0, "bid_size": 33.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.2795, "open_interest": 39.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.002, "vega": 0.5122, "theta": -0.0153, "rho": 0.2695, "theo": 3.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:36:37", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "LHX280121P00450000", "bid": 171.5, "bid_size": 3.0, "ask": 176.0, "ask_size": 3.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 173.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.23, "last_trade_time": "2026-05-11T12:38:10", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "LHX280121C00460000", "bid": 0.5, "bid_size": 34.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.2785, "open_interest": 7.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0018, "vega": 0.468, "theta": -0.014, "rho": 0.2387, "theo": 2.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-30T09:31:08", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "LHX280121P00460000", "bid": 181.5, "bid_size": 3.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 183.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "LHX280121C00470000", "bid": 0.35, "bid_size": 24.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.2826, "open_interest": 17.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0017, "vega": 0.4269, "theta": -0.0127, "rho": 0.2109, "theo": 2.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T11:43:51", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "LHX280121P00470000", "bid": 191.5, "bid_size": 3.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 193.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "LHX280121C00480000", "bid": 0.15, "bid_size": 33.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.2865, "open_interest": 1.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0015, "vega": 0.3886, "theta": -0.0116, "rho": 0.1863, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-02-25T09:41:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX280121P00480000", "bid": 201.5, "bid_size": 3.0, "ask": 206.0, "ask_size": 3.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 203.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "LHX280121C00490000", "bid": 0.05, "bid_size": 37.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.2911, "open_interest": 4.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0014, "vega": 0.3536, "theta": -0.0105, "rho": 0.165, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-05-01T15:21:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LHX280121P00490000", "bid": 211.5, "bid_size": 3.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0363, "rho": 0.0, "theo": 213.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "LHX280121C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2959, "open_interest": 31.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0012, "vega": 0.3217, "theta": -0.0096, "rho": 0.146, "theo": 1.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T09:30:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LHX280121P00500000", "bid": 221.5, "bid_size": 3.0, "ask": 226.0, "ask_size": 3.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0386, "rho": 0.0, "theo": 223.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "LHX280121C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.3039, "open_interest": 1.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0011, "vega": 0.292, "theta": -0.0087, "rho": 0.129, "theo": 1.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-04T12:43:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX280121P00510000", "bid": 231.5, "bid_size": 3.0, "ask": 236.0, "ask_size": 3.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0386, "rho": 0.0, "theo": 233.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "LHX280121C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.001, "vega": 0.2651, "theta": -0.0079, "rho": 0.1144, "theo": 1.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX280121P00520000", "bid": 241.5, "bid_size": 3.0, "ask": 246.0, "ask_size": 3.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0386, "rho": 0.0, "theo": 243.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "LHX280121C00530000", "bid": 0.75, "bid_size": 5.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.3099, "open_interest": 25.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0009, "vega": 0.2408, "theta": -0.0071, "rho": 0.1014, "theo": 1.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-20T11:53:47", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "LHX280121P00530000", "bid": 251.5, "bid_size": 3.0, "ask": 256.0, "ask_size": 3.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0386, "rho": 0.0, "theo": 253.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "LHX280121C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.3204, "open_interest": 48.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0008, "vega": 0.2183, "theta": -0.0065, "rho": 0.0897, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-15T10:00:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX280121P00540000", "bid": 261.5, "bid_size": 3.0, "ask": 266.0, "ask_size": 3.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0386, "rho": 0.0, "theo": 263.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.19, "last_trade_time": "2026-05-08T12:05:30", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "LHX290119C00120000", "bid": 157.5, "bid_size": 4.0, "ask": 162.0, "ask_size": 4.0, "iv": 0.3318, "open_interest": 3.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0003, "vega": 0.1602, "theta": 0.0, "rho": 2.2163, "theo": 159.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.32, "last_trade_time": "2026-10-06T14:13:56", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "LHX290119P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1671, "theta": -0.0031, "rho": -0.1086, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX290119C00125000", "bid": 153.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0004, "vega": 0.1866, "theta": 0.0, "rho": 2.2875, "theo": 155.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "LHX290119P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.1952, "theta": -0.0036, "rho": -0.1315, "theo": 1.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX290119C00130000", "bid": 149.0, "bid_size": 15.0, "ask": 153.5, "ask_size": 8.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.2188, "theta": 0.0, "rho": 2.3563, "theo": 150.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "LHX290119P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0004, "vega": 0.2264, "theta": -0.0041, "rho": -0.1575, "theo": 1.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX290119C00135000", "bid": 145.0, "bid_size": 3.0, "ask": 148.4, "ask_size": 3.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0005, "vega": 0.2513, "theta": 0.0, "rho": 2.4219, "theo": 146.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "LHX290119P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0005, "vega": 0.2606, "theta": -0.0047, "rho": -0.1874, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX290119C00140000", "bid": 141.0, "bid_size": 3.0, "ask": 144.5, "ask_size": 3.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0006, "vega": 0.2875, "theta": 0.0, "rho": 2.4834, "theo": 142.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "LHX290119P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.3182, "open_interest": 1.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0006, "vega": 0.2976, "theta": -0.0054, "rho": -0.2189, "theo": 1.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-15T09:55:33", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "LHX290119C00145000", "bid": 136.5, "bid_size": 3.0, "ask": 140.4, "ask_size": 3.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0007, "vega": 0.3265, "theta": 0.0, "rho": 2.5429, "theo": 138.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "LHX290119P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0007, "vega": 0.3365, "theta": -0.0061, "rho": -0.2544, "theo": 2.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LHX290119C00150000", "bid": 132.0, "bid_size": 6.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0008, "vega": 0.3657, "theta": 0.0, "rho": 2.5965, "theo": 134.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-10-22T09:42:38", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "LHX290119P00150000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0008, "vega": 0.3775, "theta": -0.0068, "rho": -0.2942, "theo": 2.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LHX290119C00155000", "bid": 128.0, "bid_size": 6.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.3033, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0008, "vega": 0.4108, "theta": 0.0, "rho": 2.6511, "theo": 130.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-10-21T09:33:24", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "LHX290119P00155000", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0009, "vega": 0.4214, "theta": -0.0076, "rho": -0.3388, "theo": 3.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LHX290119C00160000", "bid": 124.5, "bid_size": 4.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0009, "vega": 0.4536, "theta": 0.0, "rho": 2.6982, "theo": 126.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "LHX290119P00160000", "bid": 1.5, "bid_size": 9.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.001, "vega": 0.4671, "theta": -0.0084, "rho": -0.3873, "theo": 3.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "LHX290119C00165000", "bid": 120.5, "bid_size": 3.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.001, "vega": 0.5018, "theta": 0.0, "rho": 2.7601, "theo": 122.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "LHX290119P00165000", "bid": 2.0, "bid_size": 17.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.3085, "open_interest": 1.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0011, "vega": 0.5136, "theta": -0.0092, "rho": -0.436, "theo": 4.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:53:47", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "LHX290119C00170000", "bid": 116.5, "bid_size": 4.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0012, "vega": 0.5502, "theta": 0.0, "rho": 2.8489, "theo": 118.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "LHX290119P00170000", "bid": 2.5, "bid_size": 9.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0012, "vega": 0.5621, "theta": -0.01, "rho": -0.4925, "theo": 4.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LHX290119C00175000", "bid": 113.0, "bid_size": 4.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0013, "vega": 0.599, "theta": 0.0, "rho": 2.961, "theo": 114.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "LHX290119P00175000", "bid": 3.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.3047, "open_interest": 1.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0013, "vega": 0.6137, "theta": -0.0109, "rho": -0.5495, "theo": 5.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T14:15:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LHX290119C00180000", "bid": 109.0, "bid_size": 6.0, "ask": 112.5, "ask_size": 5.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0014, "vega": 0.6486, "theta": 0.0, "rho": 2.989, "theo": 110.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "LHX290119P00180000", "bid": 4.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.2995, "open_interest": 1.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0014, "vega": 0.6636, "theta": -0.0118, "rho": -0.6104, "theo": 6.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-26T13:16:28", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "LHX290119C00185000", "bid": 105.5, "bid_size": 7.0, "ask": 109.0, "ask_size": 10.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0015, "vega": 0.6993, "theta": 0.0, "rho": 3.011, "theo": 107.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "LHX290119P00185000", "bid": 5.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0016, "vega": 0.7153, "theta": -0.0127, "rho": -0.6793, "theo": 7.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "LHX290119C00190000", "bid": 101.5, "bid_size": 7.0, "ask": 105.0, "ask_size": 9.0, "iv": 0.2966, "open_interest": 4.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0016, "vega": 0.7497, "theta": -0.0009, "rho": 3.0289, "theo": 103.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-29T11:08:02", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "LHX290119P00190000", "bid": 5.5, "bid_size": 13.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0017, "vega": 0.7688, "theta": -0.0136, "rho": -0.7458, "theo": 7.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "LHX290119C00195000", "bid": 98.0, "bid_size": 6.0, "ask": 101.8, "ask_size": 7.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0017, "vega": 0.8002, "theta": -0.0023, "rho": 3.0428, "theo": 99.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "LHX290119P00195000", "bid": 6.5, "bid_size": 12.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0018, "vega": 0.8202, "theta": -0.0145, "rho": -0.8147, "theo": 8.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LHX290119C00200000", "bid": 94.5, "bid_size": 7.0, "ask": 98.2, "ask_size": 5.0, "iv": 0.2964, "open_interest": 2.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0018, "vega": 0.8514, "theta": -0.0036, "rho": 3.0507, "theo": 96.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-10-20T14:13:06", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "LHX290119P00200000", "bid": 8.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2991, "open_interest": 12.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0019, "vega": 0.8734, "theta": -0.0154, "rho": -0.8906, "theo": 9.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-11-02T13:51:10", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "LHX290119C00210000", "bid": 88.0, "bid_size": 6.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0021, "vega": 0.951, "theta": -0.0063, "rho": 3.0545, "theo": 89.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "LHX290119P00210000", "bid": 10.2, "bid_size": 7.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.2947, "open_interest": 3.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0022, "vega": 0.975, "theta": -0.0171, "rho": -1.0446, "theo": 12.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-14T12:53:57", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "LHX290119C00220000", "bid": 81.5, "bid_size": 6.0, "ask": 85.0, "ask_size": 5.0, "iv": 0.2935, "open_interest": 3.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0023, "vega": 1.0481, "theta": -0.0088, "rho": 3.0396, "theo": 83.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.75, "last_trade_time": "2026-11-03T15:33:13", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "LHX290119P00220000", "bid": 13.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.2952, "open_interest": 27.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0025, "vega": 1.0741, "theta": -0.0188, "rho": -1.2089, "theo": 14.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T09:40:20", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LHX290119C00230000", "bid": 75.5, "bid_size": 6.0, "ask": 79.2, "ask_size": 8.0, "iv": 0.2937, "open_interest": 1.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0025, "vega": 1.1388, "theta": -0.0112, "rho": 3.0108, "theo": 77.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-10-29T09:35:02", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "LHX290119P00230000", "bid": 16.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.2934, "open_interest": 16.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0027, "vega": 1.1666, "theta": -0.0204, "rho": -1.3762, "theo": 18.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-11-03T13:28:10", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "LHX290119C00240000", "bid": 69.5, "bid_size": 7.0, "ask": 73.3, "ask_size": 5.0, "iv": 0.2908, "open_interest": 3.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0027, "vega": 1.2239, "theta": -0.0134, "rho": 2.9645, "theo": 71.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-11-06T10:36:40", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "LHX290119P00240000", "bid": 19.5, "bid_size": 9.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.2924, "open_interest": 71.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.003, "vega": 1.2519, "theta": -0.0219, "rho": -1.5383, "theo": 21.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T10:14:08", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "LHX290119C00250000", "bid": 64.1, "bid_size": 7.0, "ask": 67.9, "ask_size": 5.0, "iv": 0.29, "open_interest": 4.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0029, "vega": 1.3001, "theta": -0.0154, "rho": 2.908, "theo": 66.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.98, "last_trade_time": "2026-10-29T10:46:30", "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "LHX290119P00250000", "bid": 23.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.2894, "open_interest": 5.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0032, "vega": 1.3265, "theta": -0.0233, "rho": -1.7007, "theo": 25.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.23, "last_trade_time": "2026-11-04T14:48:30", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "LHX290119C00260000", "bid": 59.0, "bid_size": 7.0, "ask": 62.8, "ask_size": 5.0, "iv": 0.289, "open_interest": 2.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0031, "vega": 1.3682, "theta": -0.0172, "rho": 2.8366, "theo": 60.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.94, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "LHX290119P00260000", "bid": 27.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0035, "vega": 1.3903, "theta": -0.0245, "rho": -1.8583, "theo": 29.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "LHX290119C00270000", "bid": 54.5, "bid_size": 5.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.2891, "open_interest": 38.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0032, "vega": 1.4261, "theta": -0.0188, "rho": 2.7588, "theo": 56.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.33, "last_trade_time": "2026-11-06T14:59:42", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "LHX290119P00270000", "bid": 32.0, "bid_size": 5.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0037, "vega": 1.4407, "theta": -0.0255, "rho": -2.0097, "theo": 33.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "LHX290119C00280000", "bid": 50.0, "bid_size": 7.0, "ask": 53.3, "ask_size": 6.0, "iv": 0.2874, "open_interest": 6.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0033, "vega": 1.4746, "theta": -0.0201, "rho": 2.669, "theo": 51.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.84, "last_trade_time": "2026-10-26T10:12:27", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "LHX290119P00280000", "bid": 37.0, "bid_size": 9.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.2892, "open_interest": 1.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0039, "vega": 1.4769, "theta": -0.0264, "rho": -2.1351, "theo": 38.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.56, "last_trade_time": "2026-11-03T13:30:26", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "LHX290119C00290000", "bid": 45.5, "bid_size": 7.0, "ask": 49.4, "ask_size": 9.0, "iv": 0.2865, "open_interest": 2.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0034, "vega": 1.5127, "theta": -0.0213, "rho": 2.5761, "theo": 47.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-11-05T14:30:48", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "LHX290119P00290000", "bid": 42.1, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0041, "vega": 1.5, "theta": -0.0272, "rho": -2.2628, "theo": 44.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "LHX290119C00300000", "bid": 41.5, "bid_size": 9.0, "ask": 45.4, "ask_size": 9.0, "iv": 0.2851, "open_interest": 9.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0035, "vega": 1.541, "theta": -0.0222, "rho": 2.4749, "theo": 43.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.78, "last_trade_time": "2026-11-06T13:33:45", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "LHX290119P00300000", "bid": 48.0, "bid_size": 8.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.2879, "open_interest": 6.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0043, "vega": 1.5055, "theta": -0.0277, "rho": -2.3463, "theo": 49.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.6, "last_trade_time": "2026-11-03T13:44:02", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "LHX290119C00310000", "bid": 38.0, "bid_size": 7.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.2839, "open_interest": 2.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0035, "vega": 1.5596, "theta": -0.0229, "rho": 2.3721, "theo": 39.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-11-06T13:33:45", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "LHX290119P00310000", "bid": 54.1, "bid_size": 5.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0045, "vega": 1.4974, "theta": -0.0281, "rho": -2.4316, "theo": 55.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "LHX290119C00320000", "bid": 34.5, "bid_size": 12.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.2839, "open_interest": 1.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0036, "vega": 1.569, "theta": -0.0234, "rho": 2.266, "theo": 36.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.32, "last_trade_time": "2026-10-29T15:53:04", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "LHX290119P00320000", "bid": 60.5, "bid_size": 5.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0046, "vega": 1.4685, "theta": -0.0283, "rho": -2.4545, "theo": 62.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "LHX290119C00330000", "bid": 31.5, "bid_size": 10.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4883, "gamma": 0.0036, "vega": 1.5696, "theta": -0.0237, "rho": 2.1576, "theo": 33.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "LHX290119P00330000", "bid": 67.3, "bid_size": 5.0, "ask": 70.7, "ask_size": 7.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0048, "vega": 1.4318, "theta": -0.0284, "rho": -2.4669, "theo": 68.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "LHX290119C00340000", "bid": 28.5, "bid_size": 11.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.281, "open_interest": 1.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0036, "vega": 1.5627, "theta": -0.0239, "rho": 2.0517, "theo": 30.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-10-22T12:06:11", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "LHX290119P00340000", "bid": 74.5, "bid_size": 5.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.005, "vega": 1.365, "theta": -0.0286, "rho": -2.3974, "theo": 75.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "LHX290119C00350000", "bid": 26.0, "bid_size": 20.0, "ask": 29.0, "ask_size": 17.0, "iv": 0.2797, "open_interest": 3.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0035, "vega": 1.5477, "theta": -0.0239, "rho": 1.9429, "theo": 27.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T09:35:52", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "LHX290119P00350000", "bid": 82.0, "bid_size": 11.0, "ask": 85.5, "ask_size": 13.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0052, "vega": 1.292, "theta": -0.0288, "rho": -2.3304, "theo": 83.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "LHX290119C00360000", "bid": 24.0, "bid_size": 22.0, "ask": 27.5, "ask_size": 47.0, "iv": 0.2836, "open_interest": 1.0, "volume": 12.0, "delta": 0.4053, "gamma": 0.0035, "vega": 1.5268, "theta": -0.0237, "rho": 1.8383, "theo": 25.4864, "change": 1.85, "open": 25.4, "high": 25.4, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-10T13:49:00", "percent_change": 7.92291, "prev_day_close": 23.3500003814697}, {"option": "LHX290119P00360000", "bid": 89.5, "bid_size": 12.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0053, "vega": 1.1912, "theta": -0.0294, "rho": -2.1627, "theo": 91.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "LHX290119C00370000", "bid": 22.1, "bid_size": 12.0, "ask": 24.0, "ask_size": 20.0, "iv": 0.2801, "open_interest": 6.0, "volume": 10.0, "delta": 0.3797, "gamma": 0.0034, "vega": 1.5002, "theta": -0.0234, "rho": 1.7353, "theo": 23.2476, "change": 2.39, "open": 23.8, "high": 23.8, "low": 23.5, "tick": "down", "last_trade_price": 23.59, "last_trade_time": "2026-11-10T12:44:28", "percent_change": 11.2736, "prev_day_close": 21.1999998092651}, {"option": "LHX290119P00370000", "bid": 97.5, "bid_size": 12.0, "ask": 101.0, "ask_size": 11.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0054, "vega": 1.0713, "theta": -0.0305, "rho": -2.0253, "theo": 99.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "LHX290119C00380000", "bid": 19.4, "bid_size": 26.0, "ask": 23.0, "ask_size": 29.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0034, "vega": 1.4677, "theta": -0.0231, "rho": 1.633, "theo": 21.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "LHX290119P00380000", "bid": 106.0, "bid_size": 13.0, "ask": 109.5, "ask_size": 11.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0054, "vega": 0.9374, "theta": -0.0301, "rho": -1.7941, "theo": 107.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "LHX290119C00390000", "bid": 17.0, "bid_size": 13.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0033, "vega": 1.4321, "theta": -0.0226, "rho": 1.5369, "theo": 19.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "LHX290119P00390000", "bid": 114.8, "bid_size": 8.0, "ask": 118.5, "ask_size": 11.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0051, "vega": 0.7716, "theta": -0.0277, "rho": -1.4553, "theo": 116.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "LHX290119C00400000", "bid": 15.5, "bid_size": 16.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.2791, "open_interest": 2.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.0032, "vega": 1.3924, "theta": -0.022, "rho": 1.4424, "theo": 17.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T13:50:32", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "LHX290119P00400000", "bid": 124.0, "bid_size": 5.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0047, "vega": 0.6522, "theta": -0.0235, "rho": -1.2522, "theo": 125.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.200000762939}, {"option": "LHX290119C00410000", "bid": 14.0, "bid_size": 17.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.2793, "open_interest": 1.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0031, "vega": 1.3492, "theta": -0.0214, "rho": 1.3508, "theo": 16.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T10:12:22", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "LHX290119P00410000", "bid": 133.5, "bid_size": 3.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0042, "vega": 0.5064, "theta": -0.0168, "rho": -1.1, "theo": 134.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}], "symbol": "LHX", "security_type": "stock", "exchange_id": 3, "current_price": 275.96, "price_change": 4.54, "price_change_percent": 1.6727, "bid": 265.0, "ask": 280.0, "bid_size": 100, "ask_size": 100, "open": 272.38, "high": 277.21, "low": 271.97, "close": 275.96, "prev_day_close": 271.42, "volume": 986559, "iv30": 27.498, "iv30_change": -0.062, "iv30_change_percent": -0.225, "seqno": 21032029561, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "LHX"}