{"timestamp": "2026-11-10 02:08:26", "data": {"options": [{"option": "LII261120C00220000", "bid": 126.8, "bid_size": 8.0, "ask": 134.3, "ask_size": 10.0, "iv": 1.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0474, "rho": 0.0294, "theo": 129.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "LII261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0129, "theta": -0.0589, "rho": -0.001, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 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": "LII261120C00230000", "bid": 116.9, "bid_size": 6.0, "ask": 124.3, "ask_size": 10.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.0159, "theta": -0.0601, "rho": 0.0369, "theo": 120.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "LII261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 1.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0163, "theta": -0.0709, "rho": -0.0013, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 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": "LII261120C00240000", "bid": 106.8, "bid_size": 8.0, "ask": 114.3, "ask_size": 9.0, "iv": 1.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0006, "vega": 0.0203, "theta": -0.0753, "rho": 0.0416, "theo": 110.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "LII261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0006, "vega": 0.0207, "theta": -0.0853, "rho": -0.0016, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LII261120C00250000", "bid": 97.1, "bid_size": 6.0, "ask": 103.8, "ask_size": 6.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0008, "vega": 0.0259, "theta": -0.0934, "rho": 0.0465, "theo": 100.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "LII261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0007, "vega": 0.0262, "theta": -0.1026, "rho": -0.0022, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 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": "LII261120C00260000", "bid": 86.8, "bid_size": 8.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.001, "vega": 0.0333, "theta": -0.115, "rho": 0.0539, "theo": 90.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "LII261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.001, "vega": 0.0334, "theta": -0.1235, "rho": -0.0029, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LII261120C00270000", "bid": 77.3, "bid_size": 5.0, "ask": 84.4, "ask_size": 8.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0014, "vega": 0.0427, "theta": -0.1411, "rho": 0.0607, "theo": 80.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "LII261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0014, "vega": 0.0427, "theta": -0.1489, "rho": -0.0038, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 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": "LII261120C00280000", "bid": 67.1, "bid_size": 7.0, "ask": 73.6, "ask_size": 9.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0019, "vega": 0.0547, "theta": -0.1725, "rho": 0.0675, "theo": 70.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "LII261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.8214, "open_interest": 6.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0019, "vega": 0.0547, "theta": -0.1795, "rho": -0.0052, "theo": 0.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LII261120C00290000", "bid": 58.8, "bid_size": 5.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0027, "vega": 0.0705, "theta": -0.2103, "rho": 0.0745, "theo": 60.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "LII261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.6898, "open_interest": 8.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0027, "vega": 0.0704, "theta": -0.2165, "rho": -0.0071, "theo": 1.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T12:40:19", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "LII261120C00300000", "bid": 47.3, "bid_size": 7.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0037, "vega": 0.091, "theta": -0.2554, "rho": 0.0807, "theo": 51.3466, "change": 0.0, "open": 0.0, "high": 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": "LII261120P00300000", "bid": 0.05, "bid_size": 1.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.5739, "open_interest": 17.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0037, "vega": 0.0909, "theta": -0.2607, "rho": -0.0098, "theo": 1.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:20:33", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "LII261120C00310000", "bid": 38.4, "bid_size": 7.0, "ask": 44.9, "ask_size": 9.0, "iv": 0.5739, "open_interest": 2.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0052, "vega": 0.1173, "theta": -0.3082, "rho": 0.086, "theo": 41.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-10-28T11:24:40", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "LII261120P00310000", "bid": 0.55, "bid_size": 5.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5595, "open_interest": 9.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0052, "vega": 0.1172, "theta": -0.3127, "rho": -0.0137, "theo": 2.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T15:52:41", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "LII261120C00320000", "bid": 31.2, "bid_size": 14.0, "ask": 35.4, "ask_size": 11.0, "iv": 0.5772, "open_interest": 3.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0074, "vega": 0.1502, "theta": -0.3677, "rho": 0.0878, "theo": 32.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.1, "last_trade_time": "2026-10-22T11:24:39", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "LII261120P00320000", "bid": 1.0, "bid_size": 15.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.4825, "open_interest": 20.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0074, "vega": 0.1502, "theta": -0.3713, "rho": -0.019, "theo": 2.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:34:30", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "LII261120C00330000", "bid": 23.3, "bid_size": 11.0, "ask": 27.2, "ask_size": 14.0, "iv": 0.5501, "open_interest": 2.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0101, "vega": 0.1883, "theta": -0.4285, "rho": 0.0846, "theo": 24.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-03T14:44:05", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "LII261120P00330000", "bid": 2.95, "bid_size": 15.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.4636, "open_interest": 27.0, "volume": 1.0, "delta": -0.2377, "gamma": 0.0101, "vega": 0.1883, "theta": -0.4312, "rho": -0.0278, "theo": 4.4115, "change": -2.5, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:54:48", "percent_change": -42.3729, "prev_day_close": 5.89999997615814}, {"option": "LII261120C00340000", "bid": 15.9, "bid_size": 13.0, "ask": 20.1, "ask_size": 19.0, "iv": 0.5201, "open_interest": 6.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.013, "vega": 0.2241, "theta": -0.4776, "rho": 0.075, "theo": 16.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T09:31:18", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "LII261120P00340000", "bid": 5.1, "bid_size": 20.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.4607, "open_interest": 31.0, "volume": 1.0, "delta": -0.3458, "gamma": 0.0131, "vega": 0.2242, "theta": -0.4794, "rho": -0.0391, "theo": 6.7928, "change": -5.75, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T13:13:20", "percent_change": -50.0, "prev_day_close": 11.5}, {"option": "LII261120C00350000", "bid": 10.1, "bid_size": 9.0, "ask": 14.0, "ask_size": 36.0, "iv": 0.4989, "open_interest": 19.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0148, "vega": 0.2421, "theta": -0.4931, "rho": 0.0601, "theo": 10.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:49:00", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "LII261120P00350000", "bid": 8.5, "bid_size": 24.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.4171, "open_interest": 69.0, "volume": 9.0, "delta": -0.4855, "gamma": 0.0149, "vega": 0.2422, "theta": -0.494, "rho": -0.0531, "theo": 10.6907, "change": -6.7, "open": 11.25, "high": 11.25, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T09:43:19", "percent_change": -39.4118, "prev_day_close": 17.0000004768372}, {"option": "LII261120C00360000", "bid": 4.5, "bid_size": 22.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.437, "open_interest": 27.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0141, "vega": 0.2294, "theta": -0.4625, "rho": 0.0435, "theo": 6.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.06, "last_trade_time": "2026-11-03T09:37:28", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "LII261120P00360000", "bid": 13.8, "bid_size": 15.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.4054, "open_interest": 14.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0142, "vega": 0.2293, "theta": -0.4623, "rho": -0.066, "theo": 16.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T13:56:23", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "LII261120C00370000", "bid": 1.7, "bid_size": 14.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.4565, "open_interest": 29.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0116, "vega": 0.1948, "theta": -0.402, "rho": 0.0299, "theo": 3.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:56:51", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "LII261120P00370000", "bid": 20.5, "bid_size": 10.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.4349, "open_interest": 14.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0116, "vega": 0.1945, "theta": -0.4008, "rho": -0.0743, "theo": 24.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.79, "last_trade_time": "2026-10-29T13:57:33", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "LII261120C00380000", "bid": 0.05, "bid_size": 15.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4389, "open_interest": 27.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0087, "vega": 0.1564, "theta": -0.337, "rho": 0.0205, "theo": 2.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-05T09:51:23", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "LII261120P00380000", "bid": 28.7, "bid_size": 19.0, "ask": 33.6, "ask_size": 14.0, "iv": 0.3678, "open_interest": 127.0, "volume": 1.0, "delta": -0.8266, "gamma": 0.0088, "vega": 0.1558, "theta": -0.3348, "rho": -0.0784, "theo": 32.6455, "change": -9.2, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T13:11:12", "percent_change": -23.1738, "prev_day_close": 39.7000007629394}, {"option": "LII261120C00390000", "bid": 0.05, "bid_size": 18.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.454, "open_interest": 19.0, "volume": 18.0, "delta": 0.122, "gamma": 0.0064, "vega": 0.1237, "theta": -0.28, "rho": 0.0144, "theo": 1.7771, "change": -0.175, "open": 1.4, "high": 1.6, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -13.2075, "prev_day_close": 1.32499995268881}, {"option": "LII261120P00390000", "bid": 37.2, "bid_size": 13.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0065, "vega": 0.1227, "theta": -0.277, "rho": -0.0788, "theo": 41.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-10-28T09:49:11", "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "LII261120C00400000", "bid": 0.3, "bid_size": 18.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.485, "open_interest": 16.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0048, "vega": 0.0982, "theta": -0.2336, "rho": 0.0104, "theo": 1.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:27:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261120P00400000", "bid": 46.6, "bid_size": 13.0, "ask": 53.9, "ask_size": 11.0, "iv": 0.3675, "open_interest": 2.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0048, "vega": 0.097, "theta": -0.23, "rho": -0.0777, "theo": 51.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-09-22T14:06:22", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "LII261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6091, "open_interest": 10.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0036, "vega": 0.0787, "theta": -0.1966, "rho": 0.0078, "theo": 0.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T09:59:32", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LII261120P00410000", "bid": 56.9, "bid_size": 6.0, "ask": 63.7, "ask_size": 6.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0036, "vega": 0.0772, "theta": -0.1924, "rho": -0.0745, "theo": 61.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-09-17T13:58:42", "percent_change": 0.0, "prev_day_close": 68.3000030517578}, {"option": "LII261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.6486, "open_interest": 15.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0028, "vega": 0.0639, "theta": -0.1671, "rho": 0.0059, "theo": 0.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:01:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LII261120P00420000", "bid": 66.1, "bid_size": 10.0, "ask": 73.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0028, "vega": 0.062, "theta": -0.1625, "rho": -0.0704, "theo": 70.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "LII261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0022, "vega": 0.0526, "theta": -0.1435, "rho": 0.0046, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LII261120P00430000", "bid": 76.1, "bid_size": 10.0, "ask": 83.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0022, "vega": 0.0509, "theta": -0.1383, "rho": -0.0688, "theo": 80.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.45, "last_trade_time": "2026-09-22T14:36:20", "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "LII261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.7783, "open_interest": 12.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0017, "vega": 0.0438, "theta": -0.1244, "rho": 0.0037, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-09-25T13:38:20", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LII261120P00440000", "bid": 86.6, "bid_size": 6.0, "ask": 93.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0018, "vega": 0.0416, "theta": -0.1184, "rho": -0.0644, "theo": 90.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3000030517578}, {"option": "LII261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0014, "vega": 0.0369, "theta": -0.1088, "rho": 0.003, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T14:23:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LII261120P00450000", "bid": 96.7, "bid_size": 9.0, "ask": 103.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0014, "vega": 0.0347, "theta": -0.1021, "rho": -0.0586, "theo": 100.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "LII261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0011, "vega": 0.0315, "theta": -0.0958, "rho": 0.0025, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 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": "LII261120P00460000", "bid": 106.7, "bid_size": 9.0, "ask": 114.1, "ask_size": 6.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0012, "vega": 0.0286, "theta": -0.0884, "rho": -0.0562, "theo": 110.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "LII261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0009, "vega": 0.0271, "theta": -0.085, "rho": 0.0021, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 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": "LII261120P00470000", "bid": 116.1, "bid_size": 9.0, "ask": 123.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.001, "vega": 0.0243, "theta": -0.0767, "rho": -0.0524, "theo": 120.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "LII261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 1.0037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0008, "vega": 0.0234, "theta": -0.076, "rho": 0.0018, "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": 0.975000023841858}, {"option": "LII261120P00480000", "bid": 126.7, "bid_size": 10.0, "ask": 133.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0008, "vega": 0.0198, "theta": -0.0664, "rho": -0.0465, "theo": 130.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.950004577637}, {"option": "LII261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.0554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0205, "theta": -0.0683, "rho": 0.0015, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 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": "LII261120P00490000", "bid": 136.1, "bid_size": 9.0, "ask": 143.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0007, "vega": 0.0173, "theta": -0.0573, "rho": -0.0466, "theo": 140.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "LII261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.1056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0006, "vega": 0.018, "theta": -0.0617, "rho": 0.0013, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 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": "LII261120P00500000", "bid": 146.1, "bid_size": 10.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0006, "vega": 0.0143, "theta": -0.05, "rho": -0.039, "theo": 150.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.300003051758}, {"option": "LII261218C00230000", "bid": 116.7, "bid_size": 1.0, "ask": 125.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0343, "theta": -0.0125, "rho": 0.2522, "theo": 121.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.14, "last_trade_time": "2026-10-29T10:11:21", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "LII261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.7431, "open_interest": 3.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.0344, "theta": -0.0245, "rho": -0.0044, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-30T14:40:14", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LII261218C00240000", "bid": 106.9, "bid_size": 1.0, "ask": 115.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0006, "vega": 0.0467, "theta": -0.0212, "rho": 0.2614, "theo": 111.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "LII261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.6879, "open_interest": 1.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0006, "vega": 0.047, "theta": -0.0323, "rho": -0.0063, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-03-27T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LII261218C00250000", "bid": 97.1, "bid_size": 1.0, "ask": 105.8, "ask_size": 1.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0009, "vega": 0.0632, "theta": -0.032, "rho": 0.2697, "theo": 101.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.57, "last_trade_time": "2026-10-28T15:59:39", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "LII261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.612, "open_interest": 2.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0009, "vega": 0.0635, "theta": -0.0422, "rho": -0.009, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-25T12:53:38", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "LII261218C00260000", "bid": 88.4, "bid_size": 6.0, "ask": 95.9, "ask_size": 9.0, "iv": 0.518, "open_interest": 1.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0012, "vega": 0.0845, "theta": -0.0452, "rho": 0.2769, "theo": 92.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-10-28T09:31:08", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "LII261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.5391, "open_interest": 58.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0012, "vega": 0.0848, "theta": -0.0545, "rho": -0.0126, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T15:05:52", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "LII261218C00270000", "bid": 78.7, "bid_size": 6.0, "ask": 86.3, "ask_size": 9.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0017, "vega": 0.1117, "theta": -0.0613, "rho": 0.2825, "theo": 82.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "LII261218P00270000", "bid": 0.25, "bid_size": 3.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.4993, "open_interest": 4.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0017, "vega": 0.1122, "theta": -0.0698, "rho": -0.0178, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:06:33", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "LII261218C00280000", "bid": 70.0, "bid_size": 5.0, "ask": 75.9, "ask_size": 7.0, "iv": 0.4702, "open_interest": 1.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0023, "vega": 0.1457, "theta": -0.0804, "rho": 0.2859, "theo": 73.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-10-29T15:58:15", "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "LII261218P00280000", "bid": 0.05, "bid_size": 7.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4508, "open_interest": 9.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0023, "vega": 0.1463, "theta": -0.0881, "rho": -0.0249, "theo": 1.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T09:37:18", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "LII261218C00290000", "bid": 60.2, "bid_size": 6.0, "ask": 66.6, "ask_size": 9.0, "iv": 0.4374, "open_interest": 2.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.003, "vega": 0.1869, "theta": -0.1026, "rho": 0.2864, "theo": 63.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-29T14:56:20", "percent_change": 0.0, "prev_day_close": 56.1500015258789}, {"option": "LII261218P00290000", "bid": 1.1, "bid_size": 2.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.471, "open_interest": 2.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0031, "vega": 0.1877, "theta": -0.1095, "rho": -0.0344, "theo": 2.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T13:49:44", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "LII261218C00300000", "bid": 51.3, "bid_size": 14.0, "ask": 57.7, "ask_size": 6.0, "iv": 0.4294, "open_interest": 5.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.004, "vega": 0.2351, "theta": -0.1274, "rho": 0.2833, "theo": 54.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.87, "last_trade_time": "2026-11-04T11:44:55", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "LII261218P00300000", "bid": 2.1, "bid_size": 15.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.4465, "open_interest": 8.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.004, "vega": 0.2362, "theta": -0.1336, "rho": -0.047, "theo": 3.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:55:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "LII261218C00310000", "bid": 43.0, "bid_size": 10.0, "ask": 49.1, "ask_size": 7.0, "iv": 0.4218, "open_interest": 1.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0051, "vega": 0.2884, "theta": -0.1536, "rho": 0.2756, "theo": 46.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-10-28T09:35:31", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "LII261218P00310000", "bid": 3.1, "bid_size": 9.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.4138, "open_interest": 3.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0051, "vega": 0.2898, "theta": -0.1593, "rho": -0.063, "theo": 4.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T12:33:39", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "LII261218C00320000", "bid": 36.5, "bid_size": 13.0, "ask": 40.6, "ask_size": 15.0, "iv": 0.4258, "open_interest": 3.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0062, "vega": 0.3432, "theta": -0.1793, "rho": 0.2626, "theo": 38.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-10-29T15:25:30", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "LII261218P00320000", "bid": 5.2, "bid_size": 15.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4026, "open_interest": 7.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0063, "vega": 0.3445, "theta": -0.1846, "rho": -0.0833, "theo": 6.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-02T15:59:12", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "LII261218C00330000", "bid": 29.3, "bid_size": 12.0, "ask": 33.4, "ask_size": 16.0, "iv": 0.4177, "open_interest": 6.0, "volume": 2.0, "delta": 0.7091, "gamma": 0.0074, "vega": 0.3938, "theta": -0.2019, "rho": 0.2439, "theo": 30.8563, "change": 5.6, "open": 31.25, "high": 31.25, "low": 31.25, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-11-09T12:44:20", "percent_change": 21.8324, "prev_day_close": 25.6500005722046}, {"option": "LII261218P00330000", "bid": 8.2, "bid_size": 13.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.4045, "open_interest": 241.0, "volume": 7.0, "delta": -0.2952, "gamma": 0.0075, "vega": 0.3952, "theta": -0.2069, "rho": -0.1076, "theo": 9.1772, "change": -3.95, "open": 9.9, "high": 9.9, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T11:31:53", "percent_change": -29.8113, "prev_day_close": 13.25}, {"option": "LII261218C00340000", "bid": 23.2, "bid_size": 11.0, "ask": 26.9, "ask_size": 24.0, "iv": 0.4134, "open_interest": 5.0, "volume": 2.0, "delta": 0.6298, "gamma": 0.0083, "vega": 0.433, "theta": -0.2182, "rho": 0.2201, "theo": 24.2737, "change": 4.35, "open": 24.75, "high": 24.75, "low": 24.75, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-09T12:44:20", "percent_change": 21.3235, "prev_day_close": 20.3999996185303}, {"option": "LII261218P00340000", "bid": 10.9, "bid_size": 36.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.3888, "open_interest": 16.0, "volume": 8.0, "delta": -0.3759, "gamma": 0.0085, "vega": 0.4339, "theta": -0.2231, "rho": -0.1339, "theo": 12.5864, "change": -4.9, "open": 13.2, "high": 13.4, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T11:33:16", "percent_change": -27.5281, "prev_day_close": 17.8000001907349}, {"option": "LII261218C00350000", "bid": 17.7, "bid_size": 7.0, "ask": 21.6, "ask_size": 22.0, "iv": 0.4108, "open_interest": 2.0, "volume": 0.0, "delta": 0.543, "gamma": 0.0089, "vega": 0.4542, "theta": -0.2257, "rho": 0.1922, "theo": 18.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-28T13:20:52", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LII261218P00350000", "bid": 15.0, "bid_size": 36.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.373, "open_interest": 155.0, "volume": 17.0, "delta": -0.4645, "gamma": 0.0091, "vega": 0.4536, "theta": -0.2305, "rho": -0.1584, "theo": 16.9443, "change": -7.45, "open": 19.0, "high": 19.0, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T15:08:30", "percent_change": -32.321, "prev_day_close": 23.0500001907349}, {"option": "LII261218C00360000", "bid": 13.2, "bid_size": 6.0, "ask": 15.8, "ask_size": 37.0, "iv": 0.3954, "open_interest": 178.0, "volume": 8.0, "delta": 0.454, "gamma": 0.009, "vega": 0.4538, "theta": -0.2231, "rho": 0.1623, "theo": 13.9665, "change": 2.6, "open": 15.2, "high": 15.2, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T11:27:39", "percent_change": 21.3115, "prev_day_close": 12.2000002861023}, {"option": "LII261218P00360000", "bid": 20.0, "bid_size": 21.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.3656, "open_interest": 178.0, "volume": 13.0, "delta": -0.5557, "gamma": 0.0092, "vega": 0.4505, "theta": -0.228, "rho": -0.182, "theo": 22.3151, "change": -8.05, "open": 25.5, "high": 25.5, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T15:07:31", "percent_change": -27.5214, "prev_day_close": 29.25}, {"option": "LII261218C00370000", "bid": 9.5, "bid_size": 6.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.3914, "open_interest": 3.0, "volume": 8.0, "delta": 0.3688, "gamma": 0.0086, "vega": 0.432, "theta": -0.2111, "rho": 0.1327, "theo": 10.2811, "change": 2.4, "open": 11.1, "high": 11.1, "low": 10.9, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T11:23:05", "percent_change": 28.2353, "prev_day_close": 8.5}, {"option": "LII261218P00370000", "bid": 26.1, "bid_size": 15.0, "ask": 30.9, "ask_size": 15.0, "iv": 0.3775, "open_interest": 126.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0089, "vega": 0.4256, "theta": -0.2162, "rho": -0.2006, "theo": 28.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.05, "last_trade_time": "2026-10-28T11:43:38", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "LII261218C00380000", "bid": 6.6, "bid_size": 8.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.3829, "open_interest": 9.0, "volume": 7.0, "delta": 0.2923, "gamma": 0.0078, "vega": 0.394, "theta": -0.1921, "rho": 0.1058, "theo": 7.4717, "change": 1.55, "open": 7.8, "high": 7.8, "low": 7.7, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T11:37:40", "percent_change": 24.8, "prev_day_close": 6.24999988079071}, {"option": "LII261218P00380000", "bid": 32.4, "bid_size": 10.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.3623, "open_interest": 18.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0082, "vega": 0.3812, "theta": -0.1975, "rho": -0.2103, "theo": 35.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-22T12:04:42", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "LII261218C00390000", "bid": 2.5, "bid_size": 14.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.3791, "open_interest": 28.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0068, "vega": 0.3466, "theta": -0.1693, "rho": 0.0826, "theo": 5.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T09:58:28", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LII261218P00390000", "bid": 40.3, "bid_size": 15.0, "ask": 45.6, "ask_size": 12.0, "iv": 0.352, "open_interest": 18.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0072, "vega": 0.3282, "theta": -0.1748, "rho": -0.2095, "theo": 43.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-10-28T09:31:07", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "LII261218C00400000", "bid": 1.2, "bid_size": 6.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.379, "open_interest": 126.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0058, "vega": 0.2964, "theta": -0.1455, "rho": 0.0636, "theo": 3.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T12:39:03", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "LII261218P00400000", "bid": 49.0, "bid_size": 9.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.3861, "open_interest": 40.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0062, "vega": 0.2702, "theta": -0.151, "rho": -0.1985, "theo": 52.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-10-30T13:02:58", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "LII261218C00410000", "bid": 0.4, "bid_size": 7.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3772, "open_interest": 8.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0047, "vega": 0.2483, "theta": -0.1229, "rho": 0.0486, "theo": 2.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-28T12:54:42", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "LII261218P00410000", "bid": 57.4, "bid_size": 11.0, "ask": 64.4, "ask_size": 6.0, "iv": 0.3533, "open_interest": 22.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0052, "vega": 0.2127, "theta": -0.1288, "rho": -0.1813, "theo": 61.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.71, "last_trade_time": "2026-10-28T10:14:16", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "LII261218C00420000", "bid": 0.05, "bid_size": 6.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3899, "open_interest": 28.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0038, "vega": 0.2052, "theta": -0.1026, "rho": 0.037, "theo": 2.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T10:41:49", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "LII261218P00420000", "bid": 67.4, "bid_size": 8.0, "ask": 74.1, "ask_size": 8.0, "iv": 0.3813, "open_interest": 10.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0043, "vega": 0.1575, "theta": -0.1096, "rho": -0.1496, "theo": 71.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-09-10T09:30:16", "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "LII261218C00430000", "bid": 0.05, "bid_size": 6.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.3783, "open_interest": 32.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0031, "vega": 0.1681, "theta": -0.085, "rho": 0.0282, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-23T15:18:12", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "LII261218P00430000", "bid": 77.0, "bid_size": 8.0, "ask": 83.9, "ask_size": 8.0, "iv": 0.3856, "open_interest": 2.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0037, "vega": 0.1077, "theta": -0.0926, "rho": -0.1138, "theo": 80.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-10-28T09:43:16", "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "LII261218C00440000", "bid": 0.05, "bid_size": 3.0, "ask": 1.9, "ask_size": 4.0, "iv": 0.4056, "open_interest": 13.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0025, "vega": 0.1373, "theta": -0.0702, "rho": 0.0216, "theo": 1.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T14:21:33", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "LII261218P00440000", "bid": 86.0, "bid_size": 1.0, "ask": 94.7, "ask_size": 1.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0031, "vega": 0.0689, "theta": -0.0797, "rho": -0.0788, "theo": 90.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-08-04T13:23:11", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "LII261218C00450000", "bid": 0.05, "bid_size": 6.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.47, "open_interest": 18.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.002, "vega": 0.1119, "theta": -0.0579, "rho": 0.0167, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-06T09:49:49", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LII261218P00450000", "bid": 96.0, "bid_size": 1.0, "ask": 104.7, "ask_size": 1.0, "iv": 0.4246, "open_interest": 1.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0019, "vega": 0.0295, "theta": -0.0654, "rho": -0.0346, "theo": 100.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-08-05T09:42:42", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "LII261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.4462, "open_interest": 7.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0016, "vega": 0.0912, "theta": -0.0479, "rho": 0.0129, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-17T13:58:25", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LII261218P00460000", "bid": 106.0, "bid_size": 1.0, "ask": 114.7, "ask_size": 1.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0428, "rho": 0.0, "theo": 110.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.95, "last_trade_time": "2026-10-09T09:30:05", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "LII261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.517, "open_interest": 5.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0012, "vega": 0.0746, "theta": -0.0397, "rho": 0.0101, "theo": 0.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.83, "last_trade_time": "2026-07-31T15:50:51", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LII261218P00470000", "bid": 116.0, "bid_size": 1.0, "ask": 124.7, "ask_size": 1.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 120.325, "change": 0.0, "open": 0.0, "high": 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": "LII261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.5419, "open_interest": 18.0, "volume": 0.0, "delta": 0.022, "gamma": 0.001, "vega": 0.0612, "theta": -0.033, "rho": 0.008, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-27T12:07:02", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "LII261218P00480000", "bid": 126.0, "bid_size": 1.0, "ask": 134.7, "ask_size": 1.0, "iv": 0.5118, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 130.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.2, "last_trade_time": "2026-09-02T10:36:09", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "LII261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5291, "open_interest": 10.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0008, "vega": 0.0504, "theta": -0.0275, "rho": 0.0063, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-27T12:07:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LII261218P00490000", "bid": 136.0, "bid_size": 2.0, "ask": 144.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 140.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.7, "last_trade_time": "2026-09-15T14:35:00", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "LII261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5827, "open_interest": 26.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0007, "vega": 0.0417, "theta": -0.0231, "rho": 0.005, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-08-20T13:24:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "LII261218P00500000", "bid": 146.0, "bid_size": 1.0, "ask": 154.7, "ask_size": 1.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 150.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.21, "last_trade_time": "2026-09-17T12:39:27", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "LII261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.606, "open_interest": 6.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0005, "vega": 0.0347, "theta": -0.0194, "rho": 0.0041, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-17T09:32:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00510000", "bid": 156.0, "bid_size": 1.0, "ask": 164.7, "ask_size": 1.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 160.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "LII261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.6048, "open_interest": 4.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.029, "theta": -0.0165, "rho": 0.0033, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-18T15:49:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00520000", "bid": 166.0, "bid_size": 1.0, "ask": 174.7, "ask_size": 1.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 170.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-03-09T15:19:54", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "LII261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.6286, "open_interest": 25.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0004, "vega": 0.0244, "theta": -0.014, "rho": 0.0027, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-12T11:30:28", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LII261218P00530000", "bid": 176.0, "bid_size": 1.0, "ask": 184.7, "ask_size": 1.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 180.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "LII261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.6797, "open_interest": 2.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0205, "theta": -0.0119, "rho": 0.0022, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T12:13:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00540000", "bid": 186.0, "bid_size": 1.0, "ask": 194.7, "ask_size": 1.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 190.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-27T15:58:51", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "LII261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.6745, "open_interest": 3.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0102, "rho": 0.0018, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T12:26:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LII261218P00550000", "bid": 196.0, "bid_size": 2.0, "ask": 204.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 200.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "LII261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0088, "rho": 0.0015, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 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": "LII261218P00560000", "bid": 206.0, "bid_size": 2.0, "ask": 214.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 210.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-06-22T09:32:03", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "LII261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.7181, "open_interest": 2.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0076, "rho": 0.0013, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-28T14:14:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LII261218P00570000", "bid": 216.0, "bid_size": 1.0, "ask": 224.7, "ask_size": 1.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 220.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "LII261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.7694, "open_interest": 5.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0066, "rho": 0.0011, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-28T14:14:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00580000", "bid": 226.0, "bid_size": 1.0, "ask": 234.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 230.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "LII261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0058, "rho": 0.0009, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 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": "LII261218P00590000", "bid": 236.0, "bid_size": 1.0, "ask": 244.7, "ask_size": 1.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 240.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.200004577637}, {"option": "LII261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.8112, "open_interest": 61.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0081, "theta": -0.005, "rho": 0.0008, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T10:27:06", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00600000", "bid": 246.0, "bid_size": 1.0, "ask": 254.7, "ask_size": 1.0, "iv": 0.8011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 250.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.95, "last_trade_time": "2026-07-30T10:11:38", "percent_change": 0.0, "prev_day_close": 257.499992370605}, {"option": "LII261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.8314, "open_interest": 3.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.007, "theta": -0.0044, "rho": 0.0007, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-17T14:27:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00610000", "bid": 256.0, "bid_size": 1.0, "ask": 264.7, "ask_size": 1.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 260.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "LII261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.8512, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0039, "rho": 0.0006, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T14:44:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00620000", "bid": 266.0, "bid_size": 1.0, "ask": 274.7, "ask_size": 1.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 270.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.049987792969}, {"option": "LII261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.8375, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0034, "rho": 0.0005, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T14:54:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00630000", "bid": 276.0, "bid_size": 1.0, "ask": 284.7, "ask_size": 1.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 280.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "LII261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.8894, "open_interest": 5.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0031, "rho": 0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-07-22T10:43:48", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00640000", "bid": 286.0, "bid_size": 1.0, "ask": 294.7, "ask_size": 1.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 290.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "LII261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.8741, "open_interest": 9.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0042, "theta": -0.0027, "rho": 0.0004, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-30T09:32:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00650000", "bid": 296.0, "bid_size": 1.0, "ask": 304.7, "ask_size": 1.0, "iv": 0.9019, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 300.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.100006103516}, {"option": "LII261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.9262, "open_interest": 4.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0037, "theta": -0.0024, "rho": 0.0003, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-08T14:55:28", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00660000", "bid": 306.0, "bid_size": 1.0, "ask": 314.7, "ask_size": 1.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 310.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "LII261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.9616, "open_interest": 14.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0029, "theta": -0.0019, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T14:56:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00680000", "bid": 326.0, "bid_size": 1.0, "ask": 334.6, "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": 330.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.25}, {"option": "LII261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.9956, "open_interest": 15.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0016, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.28, "last_trade_time": "2026-07-16T14:53:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00700000", "bid": 346.0, "bid_size": 1.0, "ask": 354.6, "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": 350.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "LII261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.0285, "open_interest": 14.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0013, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-07-24T10:13:51", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00720000", "bid": 366.0, "bid_size": 2.0, "ask": 374.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 370.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "LII261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.0602, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0011, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.69, "last_trade_time": "2026-03-06T10:40:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00740000", "bid": 386.0, "bid_size": 1.0, "ask": 394.7, "ask_size": 1.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 390.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "LII261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 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": "LII261218P00760000", "bid": 406.0, "bid_size": 1.0, "ask": 414.7, "ask_size": 1.0, "iv": 1.0961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 410.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "LII261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.1206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "LII261218P00780000", "bid": 426.0, "bid_size": 2.0, "ask": 434.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 430.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.5}, {"option": "LII261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.1493, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-30T09:39:56", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00800000", "bid": 446.0, "bid_size": 1.0, "ask": 454.7, "ask_size": 1.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 450.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.5}, {"option": "LII261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "LII261218P00820000", "bid": 466.0, "bid_size": 1.0, "ask": 474.7, "ask_size": 1.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 470.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-06-02T09:30:48", "percent_change": 0.0, "prev_day_close": 477.5}, {"option": "LII261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "LII261218P00840000", "bid": 486.0, "bid_size": 1.0, "ask": 494.7, "ask_size": 1.0, "iv": 1.2193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 490.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.0, "last_trade_time": "2026-06-02T09:30:48", "percent_change": 0.0, "prev_day_close": 497.5}, {"option": "LII261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-22T10:27:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LII261218P00860000", "bid": 506.0, "bid_size": 1.0, "ask": 514.7, "ask_size": 1.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 510.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 517.5}, {"option": "LII270319C00220000", "bid": 130.0, "bid_size": 9.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0008, "vega": 0.1597, "theta": -0.0124, "rho": 0.7306, "theo": 134.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549995422363}, {"option": "LII270319P00220000", "bid": 0.35, "bid_size": 11.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0008, "vega": 0.1607, "theta": -0.0283, "rho": -0.0446, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "LII270319C00230000", "bid": 120.7, "bid_size": 6.0, "ask": 127.6, "ask_size": 7.0, "iv": 0.426, "open_interest": 2.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.001, "vega": 0.1998, "theta": -0.02, "rho": 0.7505, "theo": 124.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.6, "last_trade_time": "2026-10-28T09:43:16", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "LII270319P00230000", "bid": 1.0, "bid_size": 10.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.001, "vega": 0.2011, "theta": -0.0349, "rho": -0.0587, "theo": 1.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "LII270319C00240000", "bid": 111.5, "bid_size": 9.0, "ask": 118.8, "ask_size": 7.0, "iv": 0.434, "open_interest": 7.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0012, "vega": 0.2458, "theta": -0.0284, "rho": 0.7667, "theo": 115.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.0, "last_trade_time": "2026-09-16T14:26:50", "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "LII270319P00240000", "bid": 0.05, "bid_size": 8.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0012, "vega": 0.2478, "theta": -0.0423, "rho": -0.0764, "theo": 2.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "LII270319C00250000", "bid": 102.5, "bid_size": 6.0, "ask": 109.8, "ask_size": 10.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0015, "vega": 0.2973, "theta": -0.0376, "rho": 0.7785, "theo": 106.6487, "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": 98.5}, {"option": "LII270319P00250000", "bid": 0.7, "bid_size": 9.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0015, "vega": 0.2999, "theta": -0.0505, "rho": -0.0978, "theo": 3.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "LII270319C00260000", "bid": 93.4, "bid_size": 8.0, "ask": 101.1, "ask_size": 9.0, "iv": 0.4214, "open_interest": 3.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0018, "vega": 0.3543, "theta": -0.0474, "rho": 0.7851, "theo": 97.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2026-10-06T10:03:32", "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "LII270319P00260000", "bid": 2.7, "bid_size": 9.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0019, "vega": 0.357, "theta": -0.0593, "rho": -0.1231, "theo": 4.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "LII270319C00270000", "bid": 84.8, "bid_size": 8.0, "ask": 92.4, "ask_size": 8.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0022, "vega": 0.4152, "theta": -0.0576, "rho": 0.7863, "theo": 89.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "LII270319P00270000", "bid": 2.5, "bid_size": 9.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0022, "vega": 0.4184, "theta": -0.0687, "rho": -0.1532, "theo": 5.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "LII270319C00280000", "bid": 77.0, "bid_size": 8.0, "ask": 84.2, "ask_size": 8.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0026, "vega": 0.4783, "theta": -0.0681, "rho": 0.7818, "theo": 81.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "LII270319P00280000", "bid": 3.9, "bid_size": 8.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.4112, "open_interest": 3.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0026, "vega": 0.4831, "theta": -0.0782, "rho": -0.1881, "theo": 7.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-09-21T14:55:41", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "LII270319C00290000", "bid": 69.4, "bid_size": 8.0, "ask": 76.4, "ask_size": 6.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.003, "vega": 0.5423, "theta": -0.0784, "rho": 0.7709, "theo": 73.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "LII270319P00290000", "bid": 6.0, "bid_size": 15.0, "ask": 12.1, "ask_size": 9.0, "iv": 0.4121, "open_interest": 5.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.003, "vega": 0.5465, "theta": -0.0878, "rho": -0.2266, "theo": 9.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T14:32:15", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "LII270319C00300000", "bid": 62.1, "bid_size": 8.0, "ask": 68.6, "ask_size": 8.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0034, "vega": 0.605, "theta": -0.0883, "rho": 0.7538, "theo": 65.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-09-22T15:54:33", "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "LII270319P00300000", "bid": 9.9, "bid_size": 8.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.4204, "open_interest": 4.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0034, "vega": 0.6097, "theta": -0.0969, "rho": -0.2692, "theo": 11.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-15T13:51:11", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "LII270319C00310000", "bid": 56.4, "bid_size": 8.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0037, "vega": 0.6635, "theta": -0.0974, "rho": 0.731, "theo": 58.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.52, "last_trade_time": "2026-09-22T15:54:33", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "LII270319P00310000", "bid": 11.5, "bid_size": 9.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.4059, "open_interest": 2.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0038, "vega": 0.6688, "theta": -0.1053, "rho": -0.3161, "theo": 14.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-10T14:40:41", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "LII270319C00320000", "bid": 49.0, "bid_size": 8.0, "ask": 54.2, "ask_size": 10.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0041, "vega": 0.716, "theta": -0.1054, "rho": 0.7025, "theo": 51.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "LII270319P00320000", "bid": 15.8, "bid_size": 8.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.4093, "open_interest": 6.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0042, "vega": 0.7204, "theta": -0.1127, "rho": -0.3652, "theo": 17.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-30T09:30:21", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "LII270319C00330000", "bid": 44.2, "bid_size": 12.0, "ask": 48.1, "ask_size": 14.0, "iv": 0.4052, "open_interest": 1.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0044, "vega": 0.7605, "theta": -0.112, "rho": 0.6686, "theo": 45.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-11-03T09:39:46", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "LII270319P00330000", "bid": 19.8, "bid_size": 21.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0045, "vega": 0.7637, "theta": -0.1187, "rho": -0.4147, "theo": 21.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-04T15:38:08", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "LII270319C00340000", "bid": 38.0, "bid_size": 15.0, "ask": 42.9, "ask_size": 18.0, "iv": 0.4012, "open_interest": 5.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0046, "vega": 0.7948, "theta": -0.1171, "rho": 0.631, "theo": 40.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-21T14:01:59", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "LII270319P00340000", "bid": 24.1, "bid_size": 23.0, "ask": 26.6, "ask_size": 7.0, "iv": 0.3906, "open_interest": 10.0, "volume": 2.0, "delta": -0.3917, "gamma": 0.0048, "vega": 0.7964, "theta": -0.1231, "rho": -0.4652, "theo": 25.8851, "change": -5.15, "open": 26.6, "high": 26.6, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-09T13:08:58", "percent_change": -16.6397, "prev_day_close": 30.9500007629394}, {"option": "LII270319C00350000", "bid": 32.6, "bid_size": 20.0, "ask": 37.6, "ask_size": 18.0, "iv": 0.3959, "open_interest": 2.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0048, "vega": 0.8181, "theta": -0.1204, "rho": 0.5902, "theo": 34.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-10-14T14:27:10", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "LII270319P00350000", "bid": 28.2, "bid_size": 14.0, "ask": 33.7, "ask_size": 14.0, "iv": 0.3978, "open_interest": 37.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.005, "vega": 0.8172, "theta": -0.1257, "rho": -0.5156, "theo": 30.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-10-28T14:29:54", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "LII270319C00360000", "bid": 28.0, "bid_size": 5.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.3959, "open_interest": 2.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0049, "vega": 0.8298, "theta": -0.1219, "rho": 0.5467, "theo": 30.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.67, "last_trade_time": "2026-10-29T14:12:18", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "LII270319P00360000", "bid": 33.2, "bid_size": 7.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.3933, "open_interest": 4.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0051, "vega": 0.8252, "theta": -0.1265, "rho": -0.5614, "theo": 35.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-10-28T11:41:55", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "LII270319C00370000", "bid": 22.9, "bid_size": 6.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.3887, "open_interest": 7.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.0049, "vega": 0.8299, "theta": -0.1217, "rho": 0.5026, "theo": 26.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-03T10:07:48", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "LII270319P00370000", "bid": 38.6, "bid_size": 9.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.3886, "open_interest": 5.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0051, "vega": 0.8202, "theta": -0.1254, "rho": -0.6046, "theo": 41.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-10-28T11:41:55", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "LII270319C00380000", "bid": 19.1, "bid_size": 13.0, "ask": 25.2, "ask_size": 11.0, "iv": 0.3846, "open_interest": 10.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0048, "vega": 0.819, "theta": -0.1199, "rho": 0.4584, "theo": 22.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-10-29T13:07:48", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "LII270319P00380000", "bid": 45.1, "bid_size": 7.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.3875, "open_interest": 10.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0051, "vega": 0.8044, "theta": -0.1225, "rho": -0.6448, "theo": 48.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-09-28T12:51:31", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "LII270319C00390000", "bid": 16.7, "bid_size": 9.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0047, "vega": 0.7981, "theta": -0.1167, "rho": 0.4145, "theo": 19.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "LII270319P00390000", "bid": 51.4, "bid_size": 8.0, "ask": 57.7, "ask_size": 6.0, "iv": 0.3826, "open_interest": 11.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.005, "vega": 0.7766, "theta": -0.1181, "rho": -0.6778, "theo": 54.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.57, "last_trade_time": "2026-09-24T12:17:30", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "LII270319C00400000", "bid": 12.9, "bid_size": 13.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.386, "open_interest": 22.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0046, "vega": 0.7692, "theta": -0.1123, "rho": 0.3728, "theo": 16.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-11-02T14:11:08", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "LII270319P00400000", "bid": 58.6, "bid_size": 5.0, "ask": 64.9, "ask_size": 5.0, "iv": 0.3813, "open_interest": 15.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0048, "vega": 0.7384, "theta": -0.1124, "rho": -0.7018, "theo": 62.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-09-10T15:28:44", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "LII270319C00410000", "bid": 10.2, "bid_size": 12.0, "ask": 16.8, "ask_size": 16.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0044, "vega": 0.7332, "theta": -0.1069, "rho": 0.3328, "theo": 13.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "LII270319P00410000", "bid": 66.4, "bid_size": 9.0, "ask": 72.5, "ask_size": 7.0, "iv": 0.3818, "open_interest": 3.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0046, "vega": 0.6965, "theta": -0.1058, "rho": -0.7221, "theo": 69.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.53, "last_trade_time": "2026-09-08T09:58:53", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "LII270319C00420000", "bid": 9.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.3886, "open_interest": 10.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0041, "vega": 0.6924, "theta": -0.1008, "rho": 0.2956, "theo": 11.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-03T11:02:06", "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "LII270319P00420000", "bid": 73.3, "bid_size": 8.0, "ask": 80.4, "ask_size": 8.0, "iv": 0.3723, "open_interest": 12.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0044, "vega": 0.6452, "theta": -0.0987, "rho": -0.7286, "theo": 77.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.22, "last_trade_time": "2026-08-27T13:41:07", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "LII270319C00430000", "bid": 7.0, "bid_size": 11.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.3868, "open_interest": 11.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0038, "vega": 0.6484, "theta": -0.0943, "rho": 0.2614, "theo": 9.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T13:22:09", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "LII270319P00430000", "bid": 81.5, "bid_size": 8.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0041, "vega": 0.5924, "theta": -0.0916, "rho": -0.7245, "theo": 85.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "LII270319C00440000", "bid": 4.6, "bid_size": 12.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.3779, "open_interest": 14.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0036, "vega": 0.6022, "theta": -0.0876, "rho": 0.2299, "theo": 8.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T13:18:56", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "LII270319P00440000", "bid": 90.0, "bid_size": 8.0, "ask": 97.4, "ask_size": 8.0, "iv": 0.3693, "open_interest": 2.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0039, "vega": 0.5337, "theta": -0.0849, "rho": -0.6979, "theo": 94.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.57, "last_trade_time": "2026-08-25T15:51:46", "percent_change": 0.0, "prev_day_close": 101.899997711182}, {"option": "LII270319C00450000", "bid": 3.4, "bid_size": 11.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.377, "open_interest": 11.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0033, "vega": 0.5561, "theta": -0.0808, "rho": 0.2019, "theo": 7.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T12:53:11", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "LII270319P00450000", "bid": 99.4, "bid_size": 6.0, "ask": 106.2, "ask_size": 7.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0037, "vega": 0.473, "theta": -0.079, "rho": -0.6619, "theo": 103.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "LII270319C00460000", "bid": 2.45, "bid_size": 18.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.3776, "open_interest": 11.0, "volume": 0.0, "delta": 0.16, "gamma": 0.003, "vega": 0.5099, "theta": -0.0742, "rho": 0.1764, "theo": 6.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T14:33:56", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "LII270319P00460000", "bid": 108.6, "bid_size": 8.0, "ask": 115.4, "ask_size": 8.0, "iv": 0.3761, "open_interest": 1.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0035, "vega": 0.4095, "theta": -0.0735, "rho": -0.6181, "theo": 112.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.15, "last_trade_time": "2026-10-09T09:30:05", "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "LII270319C00470000", "bid": 1.7, "bid_size": 10.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0027, "vega": 0.4657, "theta": -0.0677, "rho": 0.1541, "theo": 5.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-10-07T12:15:15", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "LII270319P00470000", "bid": 117.4, "bid_size": 8.0, "ask": 125.4, "ask_size": 14.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0033, "vega": 0.345, "theta": -0.0677, "rho": -0.5454, "theo": 121.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "LII270319C00480000", "bid": 2.5, "bid_size": 9.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3776, "open_interest": 13.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0025, "vega": 0.423, "theta": -0.0616, "rho": 0.134, "theo": 4.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T14:59:09", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "LII270319P00480000", "bid": 126.9, "bid_size": 8.0, "ask": 134.3, "ask_size": 9.0, "iv": 0.3654, "open_interest": 2.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0032, "vega": 0.274, "theta": -0.0656, "rho": -0.4589, "theo": 131.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.4, "last_trade_time": "2026-09-15T14:35:00", "percent_change": 0.0, "prev_day_close": 138.949996948242}, {"option": "LII270319C00490000", "bid": 1.9, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.3983, "open_interest": 3.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0022, "vega": 0.3833, "theta": -0.0558, "rho": 0.1168, "theo": 3.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T09:30:21", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "LII270319P00490000", "bid": 136.6, "bid_size": 9.0, "ask": 144.3, "ask_size": 6.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0031, "vega": 0.2102, "theta": -0.0634, "rho": -0.3406, "theo": 140.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "LII270319C00500000", "bid": 1.8, "bid_size": 7.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.4036, "open_interest": 32.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.002, "vega": 0.346, "theta": -0.0504, "rho": 0.1014, "theo": 3.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T13:22:09", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "LII270319P00500000", "bid": 146.3, "bid_size": 7.0, "ask": 153.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0029, "vega": 0.1378, "theta": -0.0554, "rho": -0.1865, "theo": 150.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.61, "last_trade_time": "2026-09-23T10:09:39", "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "LII270319C00510000", "bid": 1.6, "bid_size": 5.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.416, "open_interest": 5.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0018, "vega": 0.3114, "theta": -0.0455, "rho": 0.0882, "theo": 2.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T11:03:21", "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "LII270319P00510000", "bid": 156.1, "bid_size": 2.0, "ask": 164.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0022, "vega": 0.0826, "theta": -0.0548, "rho": -0.1111, "theo": 160.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.549995422363}, {"option": "LII270319C00520000", "bid": 1.7, "bid_size": 4.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.4276, "open_interest": 11.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0016, "vega": 0.2802, "theta": -0.0409, "rho": 0.0766, "theo": 2.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T09:59:00", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "LII270319P00520000", "bid": 166.0, "bid_size": 1.0, "ask": 174.7, "ask_size": 1.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.001, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 170.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.4, "last_trade_time": "2026-10-28T11:24:40", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "LII270319C00530000", "bid": 0.05, "bid_size": 12.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4096, "open_interest": 14.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0014, "vega": 0.2511, "theta": -0.0368, "rho": 0.0665, "theo": 1.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T09:30:19", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "LII270319P00530000", "bid": 176.0, "bid_size": 1.0, "ask": 184.7, "ask_size": 2.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 180.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.18, "last_trade_time": "2026-09-01T10:11:17", "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "LII270319C00540000", "bid": 0.05, "bid_size": 17.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.4201, "open_interest": 25.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0013, "vega": 0.2253, "theta": -0.033, "rho": 0.0579, "theo": 1.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T09:30:08", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "LII270319P00540000", "bid": 186.0, "bid_size": 1.0, "ask": 194.7, "ask_size": 1.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 190.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "LII270319C00550000", "bid": 0.05, "bid_size": 12.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.4278, "open_interest": 41.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0011, "vega": 0.2017, "theta": -0.0296, "rho": 0.0503, "theo": 1.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T09:43:28", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "LII270319P00550000", "bid": 196.0, "bid_size": 1.0, "ask": 204.7, "ask_size": 1.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 200.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "LII270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4357, "open_interest": 2.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.001, "vega": 0.1804, "theta": -0.0266, "rho": 0.0438, "theo": 1.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.81, "last_trade_time": "2026-08-27T13:41:07", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "LII270319P00560000", "bid": 206.0, "bid_size": 1.0, "ask": 214.7, "ask_size": 1.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 210.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "LII270319C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0009, "vega": 0.1616, "theta": -0.0238, "rho": 0.0382, "theo": 1.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:22:09", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "LII270319P00570000", "bid": 216.0, "bid_size": 1.0, "ask": 224.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 220.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.5}, {"option": "LII270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0008, "vega": 0.145, "theta": -0.0214, "rho": 0.0334, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "LII270319P00580000", "bid": 226.0, "bid_size": 1.0, "ask": 234.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 230.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.3, "last_trade_time": "2026-08-21T10:55:35", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "LII270319C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0007, "vega": 0.1297, "theta": -0.0192, "rho": 0.0292, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-10T14:39:23", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LII270319P00590000", "bid": 236.0, "bid_size": 1.0, "ask": 244.7, "ask_size": 1.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 240.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "LII270319C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.4707, "open_interest": 3.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0006, "vega": 0.116, "theta": -0.0172, "rho": 0.0255, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-07-30T10:45:35", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LII270319P00600000", "bid": 246.0, "bid_size": 1.0, "ask": 254.7, "ask_size": 1.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 250.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.499992370605}, {"option": "LII270319C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0006, "vega": 0.1038, "theta": -0.0154, "rho": 0.0223, "theo": 0.5602, "change": 0.0, "open": 0.0, "high": 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": "LII270319P00610000", "bid": 256.0, "bid_size": 1.0, "ask": 264.7, "ask_size": 1.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 260.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "LII270319C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.4428, "open_interest": 1.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0005, "vega": 0.0932, "theta": -0.0139, "rho": 0.0197, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-05T12:37:06", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LII270319P00620000", "bid": 266.0, "bid_size": 1.0, "ask": 274.7, "ask_size": 1.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 270.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "LII270319C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0004, "vega": 0.0835, "theta": -0.0124, "rho": 0.0173, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LII270319P00630000", "bid": 276.0, "bid_size": 1.0, "ask": 284.7, "ask_size": 1.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 280.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "LII270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.5006, "open_interest": 1.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0004, "vega": 0.0749, "theta": -0.0112, "rho": 0.0152, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LII270319P00640000", "bid": 286.0, "bid_size": 1.0, "ask": 294.7, "ask_size": 1.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 290.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "LII270319C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0004, "vega": 0.0672, "theta": -0.0101, "rho": 0.0134, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 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": "LII270319P00650000", "bid": 296.0, "bid_size": 1.0, "ask": 304.7, "ask_size": 1.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 300.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "LII270319C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.5, "open_interest": 1.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0003, "vega": 0.0604, "theta": -0.0091, "rho": 0.0118, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-07-22T10:44:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LII270319P00660000", "bid": 306.0, "bid_size": 1.0, "ask": 314.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 310.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "LII270319C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0003, "vega": 0.0546, "theta": -0.0082, "rho": 0.0105, "theo": 0.2477, "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": 1.125}, {"option": "LII270319P00670000", "bid": 316.0, "bid_size": 1.0, "ask": 324.7, "ask_size": 1.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 320.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "LII270319C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0002, "vega": 0.0491, "theta": -0.0074, "rho": 0.0093, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-05T10:31:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LII270319P00680000", "bid": 326.0, "bid_size": 1.0, "ask": 334.7, "ask_size": 1.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 330.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "LII270319C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0442, "theta": -0.0067, "rho": 0.0082, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 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": "LII270319P00690000", "bid": 336.0, "bid_size": 1.0, "ask": 344.7, "ask_size": 1.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 340.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.799987792969}, {"option": "LII270319C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0002, "vega": 0.04, "theta": -0.0061, "rho": 0.0073, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LII270319P00700000", "bid": 346.0, "bid_size": 1.0, "ask": 354.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 350.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "LII270319C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0327, "theta": -0.005, "rho": 0.0058, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 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": "LII270319P00720000", "bid": 366.0, "bid_size": 2.0, "ask": 374.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 370.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "LII270319C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0268, "theta": -0.0041, "rho": 0.0047, "theo": 0.1048, "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": 0.75}, {"option": "LII270319P00740000", "bid": 386.0, "bid_size": 2.0, "ask": 394.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 390.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "LII270319C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0034, "rho": 0.0038, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "LII270319P00760000", "bid": 406.0, "bid_size": 1.0, "ask": 414.7, "ask_size": 1.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 410.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.5}, {"option": "LII270319C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0028, "rho": 0.003, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 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": "LII270319P00780000", "bid": 426.0, "bid_size": 1.0, "ask": 434.7, "ask_size": 1.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 430.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.5}, {"option": "LII270319C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0153, "theta": -0.0024, "rho": 0.0025, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 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": "LII270319P00800000", "bid": 446.0, "bid_size": 1.0, "ask": 454.7, "ask_size": 1.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 450.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.5}, {"option": "LII270319C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0128, "theta": -0.002, "rho": 0.002, "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": 0.975000023841858}, {"option": "LII270319P00820000", "bid": 466.0, "bid_size": 1.0, "ask": 474.7, "ask_size": 1.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 470.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.5}, {"option": "LII270521C00190000", "bid": 160.0, "bid_size": 11.0, "ask": 167.4, "ask_size": 9.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0005, "vega": 0.1407, "theta": 0.0, "rho": 0.9429, "theo": 163.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.899993896484}, {"option": "LII270521P00190000", "bid": 0.25, "bid_size": 5.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0005, "vega": 0.142, "theta": -0.0166, "rho": -0.0457, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "LII270521C00195000", "bid": 154.8, "bid_size": 9.0, "ask": 162.7, "ask_size": 9.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0005, "vega": 0.159, "theta": 0.0, "rho": 0.9611, "theo": 158.9499, "change": 0.0, "open": 0.0, "high": 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": "LII270521P00195000", "bid": 0.05, "bid_size": 11.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.1601, "theta": -0.0187, "rho": -0.0529, "theo": 1.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "LII270521C00200000", "bid": 150.6, "bid_size": 9.0, "ask": 157.9, "ask_size": 5.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0006, "vega": 0.1783, "theta": -0.0024, "rho": 0.9784, "theo": 154.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "LII270521P00200000", "bid": 0.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.472, "open_interest": 1.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0006, "vega": 0.1796, "theta": -0.0209, "rho": -0.0608, "theo": 1.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T12:43:51", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "LII270521C00210000", "bid": 141.3, "bid_size": 6.0, "ask": 148.5, "ask_size": 5.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0008, "vega": 0.2221, "theta": -0.0083, "rho": 1.0099, "theo": 145.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "LII270521P00210000", "bid": 1.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0008, "vega": 0.2239, "theta": -0.0257, "rho": -0.0797, "theo": 2.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499995529652}, {"option": "LII270521C00220000", "bid": 132.2, "bid_size": 7.0, "ask": 139.3, "ask_size": 5.0, "iv": 0.4418, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0009, "vega": 0.2713, "theta": -0.0148, "rho": 1.037, "theo": 136.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-10-28T09:43:16", "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "LII270521P00220000", "bid": 0.5, "bid_size": 13.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0009, "vega": 0.2742, "theta": -0.0311, "rho": -0.1028, "theo": 2.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "LII270521C00230000", "bid": 125.2, "bid_size": 7.0, "ask": 130.1, "ask_size": 12.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0011, "vega": 0.3261, "theta": -0.0217, "rho": 1.0587, "theo": 127.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.449996948242}, {"option": "LII270521P00230000", "bid": 2.7, "bid_size": 15.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0012, "vega": 0.3286, "theta": -0.037, "rho": -0.1299, "theo": 3.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LII270521C00240000", "bid": 116.3, "bid_size": 6.0, "ask": 121.1, "ask_size": 6.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0014, "vega": 0.386, "theta": -0.0291, "rho": 1.0749, "theo": 118.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "LII270521P00240000", "bid": 4.2, "bid_size": 9.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.4405, "open_interest": 3.0, "volume": 9.0, "delta": -0.0829, "gamma": 0.0014, "vega": 0.3897, "theta": -0.0433, "rho": -0.1622, "theo": 4.72, "change": -1.1, "open": 4.5, "high": 4.6, "low": 4.5, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -19.2982, "prev_day_close": 5.70000004768372}, {"option": "LII270521C00250000", "bid": 107.7, "bid_size": 6.0, "ask": 112.6, "ask_size": 6.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0016, "vega": 0.4491, "theta": -0.0367, "rho": 1.0854, "theo": 109.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "LII270521P00250000", "bid": 3.2, "bid_size": 14.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0016, "vega": 0.454, "theta": -0.05, "rho": -0.2002, "theo": 6.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.950000166893}, {"option": "LII270521C00260000", "bid": 98.1, "bid_size": 8.0, "ask": 105.2, "ask_size": 8.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0019, "vega": 0.5155, "theta": -0.0446, "rho": 1.089, "theo": 101.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "LII270521P00260000", "bid": 4.6, "bid_size": 9.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0019, "vega": 0.5197, "theta": -0.0568, "rho": -0.2424, "theo": 7.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "LII270521C00270000", "bid": 89.6, "bid_size": 7.0, "ask": 95.9, "ask_size": 9.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0021, "vega": 0.583, "theta": -0.0524, "rho": 1.0865, "theo": 93.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "LII270521P00270000", "bid": 7.2, "bid_size": 7.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.4285, "open_interest": 3.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0022, "vega": 0.5893, "theta": -0.0637, "rho": -0.2903, "theo": 9.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-22T10:17:08", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "LII270521C00280000", "bid": 84.1, "bid_size": 9.0, "ask": 88.9, "ask_size": 13.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0024, "vega": 0.6501, "theta": -0.0601, "rho": 1.0774, "theo": 86.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "LII270521P00280000", "bid": 8.8, "bid_size": 14.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0025, "vega": 0.6563, "theta": -0.0704, "rho": -0.3427, "theo": 11.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "LII270521C00290000", "bid": 76.8, "bid_size": 9.0, "ask": 81.6, "ask_size": 12.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0027, "vega": 0.7159, "theta": -0.0674, "rho": 1.0613, "theo": 78.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "LII270521P00290000", "bid": 10.8, "bid_size": 12.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.4004, "open_interest": 7.0, "volume": 5.0, "delta": -0.2066, "gamma": 0.0028, "vega": 0.722, "theta": -0.0769, "rho": -0.3993, "theo": 14.0326, "change": -3.15, "open": 14.1, "high": 14.1, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T15:06:01", "percent_change": -18.5841, "prev_day_close": 16.9499998092651}, {"option": "LII270521C00300000", "bid": 69.8, "bid_size": 11.0, "ask": 74.1, "ask_size": 13.0, "iv": 0.4132, "open_interest": 3.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.003, "vega": 0.7774, "theta": -0.0743, "rho": 1.0398, "theo": 71.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.9, "last_trade_time": "2026-11-02T10:41:57", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "LII270521P00300000", "bid": 15.6, "bid_size": 14.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.4203, "open_interest": 6.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.003, "vega": 0.784, "theta": -0.0828, "rho": -0.4599, "theo": 16.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T10:59:37", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "LII270521C00310000", "bid": 61.9, "bid_size": 10.0, "ask": 67.9, "ask_size": 5.0, "iv": 0.404, "open_interest": 1.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0032, "vega": 0.8346, "theta": -0.0805, "rho": 1.0115, "theo": 65.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-11-02T10:38:08", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "LII270521P00310000", "bid": 17.0, "bid_size": 8.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0033, "vega": 0.8398, "theta": -0.0882, "rho": -0.5245, "theo": 20.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "LII270521C00320000", "bid": 56.1, "bid_size": 10.0, "ask": 61.6, "ask_size": 7.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0034, "vega": 0.8848, "theta": -0.0859, "rho": 0.9786, "theo": 59.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.95, "last_trade_time": "2026-09-17T11:54:52", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "LII270521P00320000", "bid": 21.0, "bid_size": 12.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.4078, "open_interest": 43.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0035, "vega": 0.8909, "theta": -0.0928, "rho": -0.5887, "theo": 23.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-10-12T14:43:48", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "LII270521C00330000", "bid": 51.8, "bid_size": 2.0, "ask": 56.7, "ask_size": 7.0, "iv": 0.4128, "open_interest": 2.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0036, "vega": 0.9276, "theta": -0.0905, "rho": 0.9407, "theo": 53.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.1, "last_trade_time": "2026-11-02T10:36:40", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "LII270521P00330000", "bid": 25.0, "bid_size": 14.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.0037, "vega": 0.932, "theta": -0.0965, "rho": -0.6546, "theo": 27.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "LII270521C00340000", "bid": 44.7, "bid_size": 6.0, "ask": 50.7, "ask_size": 6.0, "iv": 0.3977, "open_interest": 3.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0038, "vega": 0.9619, "theta": -0.0941, "rho": 0.8987, "theo": 47.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-11-04T15:20:56", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "LII270521P00340000", "bid": 29.7, "bid_size": 7.0, "ask": 35.7, "ask_size": 9.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0039, "vega": 0.9646, "theta": -0.0994, "rho": -0.7177, "theo": 32.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "LII270521C00350000", "bid": 40.7, "bid_size": 7.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.4018, "open_interest": 3.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0039, "vega": 0.987, "theta": -0.0966, "rho": 0.854, "theo": 42.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T15:17:47", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "LII270521P00350000", "bid": 34.7, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.3992, "open_interest": 3.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.004, "vega": 0.9872, "theta": -0.1013, "rho": -0.782, "theo": 37.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-10-01T11:51:36", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "LII270521C00360000", "bid": 36.3, "bid_size": 6.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.4011, "open_interest": 1.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.004, "vega": 1.0027, "theta": -0.0982, "rho": 0.8061, "theo": 38.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-10-21T15:22:07", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "LII270521P00360000", "bid": 39.7, "bid_size": 10.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0042, "vega": 0.9993, "theta": -0.1022, "rho": -0.84, "theo": 42.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "LII270521C00370000", "bid": 31.2, "bid_size": 8.0, "ask": 37.3, "ask_size": 13.0, "iv": 0.3947, "open_interest": 9.0, "volume": 0.0, "delta": 0.5078, "gamma": 0.004, "vega": 1.009, "theta": -0.0988, "rho": 0.7576, "theo": 33.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.42, "last_trade_time": "2026-09-29T14:15:45", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "LII270521P00370000", "bid": 45.3, "bid_size": 9.0, "ask": 51.8, "ask_size": 10.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0042, "vega": 1.0004, "theta": -0.1022, "rho": -0.8933, "theo": 48.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "LII270521C00380000", "bid": 27.3, "bid_size": 9.0, "ask": 33.4, "ask_size": 9.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.47, "gamma": 0.004, "vega": 1.006, "theta": -0.0984, "rho": 0.7071, "theo": 30.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "LII270521P00380000", "bid": 51.3, "bid_size": 9.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.3902, "open_interest": 2.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0042, "vega": 0.9934, "theta": -0.1012, "rho": -0.9401, "theo": 54.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.24, "last_trade_time": "2026-09-21T15:22:49", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "LII270521C00390000", "bid": 24.1, "bid_size": 6.0, "ask": 29.7, "ask_size": 12.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.004, "vega": 0.9949, "theta": -0.0972, "rho": 0.6578, "theo": 26.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "LII270521P00390000", "bid": 56.7, "bid_size": 11.0, "ask": 64.4, "ask_size": 5.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0042, "vega": 0.9734, "theta": -0.0993, "rho": -0.979, "theo": 60.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "LII270521C00400000", "bid": 20.6, "bid_size": 10.0, "ask": 26.8, "ask_size": 17.0, "iv": 0.389, "open_interest": 5.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0039, "vega": 0.9755, "theta": -0.0951, "rho": 0.6078, "theo": 23.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T09:34:36", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "LII270521P00400000", "bid": 63.2, "bid_size": 6.0, "ask": 70.9, "ask_size": 5.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0042, "vega": 0.9484, "theta": -0.0965, "rho": -1.0149, "theo": 67.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "LII270521C00410000", "bid": 17.7, "bid_size": 11.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0038, "vega": 0.9499, "theta": -0.0924, "rho": 0.5601, "theo": 20.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "LII270521P00410000", "bid": 71.5, "bid_size": 7.0, "ask": 77.3, "ask_size": 9.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0041, "vega": 0.9105, "theta": -0.0929, "rho": -1.0292, "theo": 74.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "LII270521C00420000", "bid": 15.4, "bid_size": 5.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.3824, "open_interest": 4.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0037, "vega": 0.9177, "theta": -0.0891, "rho": 0.5128, "theo": 18.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T12:21:39", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "LII270521P00420000", "bid": 77.8, "bid_size": 9.0, "ask": 85.4, "ask_size": 6.0, "iv": 0.3783, "open_interest": 2.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.004, "vega": 0.8705, "theta": -0.0887, "rho": -1.053, "theo": 82.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.24, "last_trade_time": "2026-09-29T10:23:46", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "LII270521C00430000", "bid": 12.8, "bid_size": 11.0, "ask": 19.0, "ask_size": 19.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0036, "vega": 0.8815, "theta": -0.0854, "rho": 0.4687, "theo": 15.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-22T13:05:11", "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "LII270521P00430000", "bid": 86.5, "bid_size": 10.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0039, "vega": 0.8187, "theta": -0.0839, "rho": -1.0476, "theo": 89.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "LII270521C00440000", "bid": 10.7, "bid_size": 11.0, "ask": 16.9, "ask_size": 17.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0034, "vega": 0.8408, "theta": -0.0813, "rho": 0.4258, "theo": 13.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "LII270521P00440000", "bid": 94.0, "bid_size": 7.0, "ask": 101.3, "ask_size": 8.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0038, "vega": 0.7673, "theta": -0.0789, "rho": -1.0561, "theo": 98.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "LII270521C00450000", "bid": 8.7, "bid_size": 11.0, "ask": 15.3, "ask_size": 19.0, "iv": 0.3803, "open_interest": 5.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0032, "vega": 0.798, "theta": -0.0769, "rho": 0.3864, "theo": 12.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-06T10:33:21", "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "LII270521P00450000", "bid": 102.2, "bid_size": 7.0, "ask": 109.6, "ask_size": 6.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0036, "vega": 0.7074, "theta": -0.0737, "rho": -1.0218, "theo": 106.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-09-23T10:09:39", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "LII270521C00460000", "bid": 7.1, "bid_size": 11.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0031, "vega": 0.753, "theta": -0.0724, "rho": 0.3488, "theo": 10.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "LII270521P00460000", "bid": 110.7, "bid_size": 6.0, "ask": 118.2, "ask_size": 8.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0035, "vega": 0.6447, "theta": -0.0691, "rho": -0.9892, "theo": 114.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.599998474121}, {"option": "LII270521C00470000", "bid": 5.6, "bid_size": 9.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0029, "vega": 0.7071, "theta": -0.0679, "rho": 0.3143, "theo": 9.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "LII270521P00470000", "bid": 119.5, "bid_size": 9.0, "ask": 126.6, "ask_size": 7.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0034, "vega": 0.582, "theta": -0.0648, "rho": -0.9258, "theo": 123.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "LII270521C00480000", "bid": 4.4, "bid_size": 12.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0027, "vega": 0.6614, "theta": -0.0633, "rho": 0.2825, "theo": 8.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "LII270521P00480000", "bid": 128.5, "bid_size": 9.0, "ask": 135.8, "ask_size": 9.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0032, "vega": 0.507, "theta": -0.0609, "rho": -0.8504, "theo": 132.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.150001525879}, {"option": "LII270521C00490000", "bid": 3.2, "bid_size": 10.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.3726, "open_interest": 2.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0025, "vega": 0.6154, "theta": -0.0588, "rho": 0.253, "theo": 6.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T15:23:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "LII270521P00490000", "bid": 137.8, "bid_size": 8.0, "ask": 145.3, "ask_size": 6.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0032, "vega": 0.4452, "theta": -0.0592, "rho": -0.7766, "theo": 141.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.550003051758}, {"option": "LII270521C00500000", "bid": 2.35, "bid_size": 10.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0023, "vega": 0.5714, "theta": -0.0544, "rho": 0.2266, "theo": 6.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500016689301}, {"option": "LII270521P00500000", "bid": 147.2, "bid_size": 9.0, "ask": 155.0, "ask_size": 6.0, "iv": 0.3741, "open_interest": 2.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0031, "vega": 0.3608, "theta": -0.0544, "rho": -0.6705, "theo": 151.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.0, "last_trade_time": "2026-10-28T09:31:07", "percent_change": 0.0, "prev_day_close": 159.199996948242}, {"option": "LII270521C00510000", "bid": 2.0, "bid_size": 9.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0022, "vega": 0.5279, "theta": -0.0502, "rho": 0.202, "theo": 5.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-10-22T10:15:03", "percent_change": 0.0, "prev_day_close": 4.6000000834465}, {"option": "LII270521P00510000", "bid": 156.7, "bid_size": 5.0, "ask": 163.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0031, "vega": 0.2665, "theta": -0.0546, "rho": -0.4951, "theo": 160.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.299995422363}, {"option": "LII270521C00520000", "bid": 1.05, "bid_size": 13.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.002, "vega": 0.4867, "theta": -0.0462, "rho": 0.1802, "theo": 4.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000000596046}, {"option": "LII270521P00520000", "bid": 166.3, "bid_size": 10.0, "ask": 173.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0031, "vega": 0.2087, "theta": -0.052, "rho": -0.3436, "theo": 170.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.2, "last_trade_time": "2026-10-01T10:09:05", "percent_change": 0.0, "prev_day_close": 178.299995422363}, {"option": "LII270521C00530000", "bid": 1.4, "bid_size": 10.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0018, "vega": 0.4476, "theta": -0.0423, "rho": 0.1604, "theo": 3.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499994933605}, {"option": "LII270521P00530000", "bid": 176.0, "bid_size": 3.0, "ask": 184.7, "ask_size": 2.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0025, "vega": 0.1078, "theta": -0.048, "rho": 0.0, "theo": 180.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "LII270521C00540000", "bid": 0.1, "bid_size": 11.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0017, "vega": 0.4099, "theta": -0.0387, "rho": 0.1425, "theo": 3.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "LII270521P00540000", "bid": 186.0, "bid_size": 1.0, "ask": 194.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0012, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 190.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "LII270521C00550000", "bid": 0.3, "bid_size": 12.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0015, "vega": 0.3753, "theta": -0.0354, "rho": 0.1267, "theo": 2.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "LII270521P00550000", "bid": 196.0, "bid_size": 1.0, "ask": 204.7, "ask_size": 1.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 200.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "LII270617C00180000", "bid": 170.1, "bid_size": 5.0, "ask": 177.6, "ask_size": 9.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0004, "vega": 0.1515, "theta": 0.0, "rho": 1.0133, "theo": 173.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "LII270617P00180000", "bid": 0.65, "bid_size": 12.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.5378, "open_interest": 30.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0004, "vega": 0.153, "theta": -0.0162, "rho": -0.0535, "theo": 1.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:16:12", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "LII270617C00185000", "bid": 165.0, "bid_size": 7.0, "ask": 172.9, "ask_size": 9.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0005, "vega": 0.1693, "theta": 0.0, "rho": 1.0346, "theo": 169.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.799995422363}, {"option": "LII270617P00185000", "bid": 0.05, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.1706, "theta": -0.0179, "rho": -0.0609, "theo": 1.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "LII270617C00190000", "bid": 160.1, "bid_size": 6.0, "ask": 168.2, "ask_size": 10.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0005, "vega": 0.1882, "theta": 0.0, "rho": 1.055, "theo": 164.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "LII270617P00190000", "bid": 0.05, "bid_size": 8.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0005, "vega": 0.1895, "theta": -0.0198, "rho": -0.0693, "theo": 1.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "LII270617C00195000", "bid": 155.5, "bid_size": 7.0, "ask": 163.6, "ask_size": 9.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0006, "vega": 0.2088, "theta": 0.0, "rho": 1.0745, "theo": 159.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "LII270617P00195000", "bid": 0.05, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0006, "vega": 0.2115, "theta": -0.0218, "rho": -0.0789, "theo": 1.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "LII270617C00200000", "bid": 150.9, "bid_size": 7.0, "ask": 158.9, "ask_size": 6.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0007, "vega": 0.2308, "theta": 0.0, "rho": 1.0928, "theo": 155.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "LII270617P00200000", "bid": 1.0, "bid_size": 2.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0007, "vega": 0.2328, "theta": -0.0239, "rho": -0.089, "theo": 2.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "LII270617C00210000", "bid": 141.8, "bid_size": 9.0, "ask": 149.7, "ask_size": 10.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0008, "vega": 0.2781, "theta": 0.0, "rho": 1.1263, "theo": 146.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.349998474121}, {"option": "LII270617P00210000", "bid": 1.75, "bid_size": 10.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0008, "vega": 0.2817, "theta": -0.0284, "rho": -0.1123, "theo": 2.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LII270617C00220000", "bid": 133.3, "bid_size": 8.0, "ask": 140.7, "ask_size": 6.0, "iv": 0.4489, "open_interest": 1.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.001, "vega": 0.331, "theta": -0.0049, "rho": 1.1545, "theo": 137.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.7, "last_trade_time": "2026-10-28T09:43:16", "percent_change": 0.0, "prev_day_close": 129.550003051758}, {"option": "LII270617P00220000", "bid": 2.3, "bid_size": 3.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.001, "vega": 0.3341, "theta": -0.0334, "rho": -0.1402, "theo": 3.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999991059303}, {"option": "LII270617C00230000", "bid": 124.1, "bid_size": 6.0, "ask": 131.8, "ask_size": 5.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0012, "vega": 0.3883, "theta": -0.012, "rho": 1.1776, "theo": 128.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "LII270617P00230000", "bid": 1.7, "bid_size": 7.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0012, "vega": 0.3927, "theta": -0.0386, "rho": -0.1728, "theo": 4.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499983310699}, {"option": "LII270617C00240000", "bid": 116.0, "bid_size": 6.0, "ask": 123.2, "ask_size": 6.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0014, "vega": 0.4494, "theta": -0.0194, "rho": 1.1947, "theo": 119.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "LII270617P00240000", "bid": 2.75, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0014, "vega": 0.4538, "theta": -0.0442, "rho": -0.2099, "theo": 5.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "LII270617C00250000", "bid": 108.0, "bid_size": 9.0, "ask": 114.8, "ask_size": 10.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0016, "vega": 0.5142, "theta": -0.027, "rho": 1.2053, "theo": 111.6378, "change": 0.0, "open": 0.0, "high": 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": "LII270617P00250000", "bid": 5.2, "bid_size": 10.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.4283, "open_interest": 9.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0016, "vega": 0.5205, "theta": -0.0499, "rho": -0.2526, "theo": 7.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T14:56:40", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "LII270617C00260000", "bid": 100.0, "bid_size": 7.0, "ask": 106.7, "ask_size": 9.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0018, "vega": 0.5802, "theta": -0.0346, "rho": 1.2099, "theo": 103.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "LII270617P00260000", "bid": 6.4, "bid_size": 8.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0019, "vega": 0.5872, "theta": -0.0557, "rho": -0.2998, "theo": 9.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "LII270617C00270000", "bid": 92.0, "bid_size": 8.0, "ask": 98.8, "ask_size": 10.0, "iv": 0.4189, "open_interest": 4.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0021, "vega": 0.6478, "theta": -0.0421, "rho": 1.2071, "theo": 95.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-11-02T10:32:41", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "LII270617P00270000", "bid": 7.5, "bid_size": 11.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.4134, "open_interest": 1.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0021, "vega": 0.6549, "theta": -0.0614, "rho": -0.3524, "theo": 11.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T12:11:39", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "LII270617C00280000", "bid": 85.8, "bid_size": 9.0, "ask": 90.7, "ask_size": 12.0, "iv": 0.4194, "open_interest": 4.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0023, "vega": 0.714, "theta": -0.0494, "rho": 1.1983, "theo": 88.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-11-02T10:28:55", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "LII270617P00280000", "bid": 9.6, "bid_size": 14.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0024, "vega": 0.7238, "theta": -0.0669, "rho": -0.4109, "theo": 13.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "LII270617C00290000", "bid": 79.0, "bid_size": 7.0, "ask": 83.5, "ask_size": 12.0, "iv": 0.4171, "open_interest": 2.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0026, "vega": 0.7787, "theta": -0.0563, "rho": 1.1821, "theo": 81.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.71, "last_trade_time": "2026-11-04T15:13:08", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "LII270617P00290000", "bid": 13.3, "bid_size": 13.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.4121, "open_interest": 1.0, "volume": 1.0, "delta": -0.2145, "gamma": 0.0026, "vega": 0.7866, "theta": -0.072, "rho": -0.4713, "theo": 15.8613, "change": -1.85, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T09:48:25", "percent_change": -10.4816, "prev_day_close": 17.6499996185303}, {"option": "LII270617C00300000", "bid": 72.0, "bid_size": 9.0, "ask": 76.6, "ask_size": 15.0, "iv": 0.4115, "open_interest": 4.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0028, "vega": 0.8396, "theta": -0.0628, "rho": 1.16, "theo": 74.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.86, "last_trade_time": "2026-11-04T15:09:03", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "LII270617P00300000", "bid": 16.4, "bid_size": 12.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.4094, "open_interest": 1.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0029, "vega": 0.8484, "theta": -0.0767, "rho": -0.5359, "theo": 18.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-28T13:25:01", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "LII270617C00310000", "bid": 65.0, "bid_size": 8.0, "ask": 69.7, "ask_size": 5.0, "iv": 0.4024, "open_interest": 7.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.003, "vega": 0.8957, "theta": -0.0686, "rho": 1.1316, "theo": 67.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.5, "last_trade_time": "2026-11-04T15:05:09", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "LII270617P00310000", "bid": 18.3, "bid_size": 9.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.3972, "open_interest": 1.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0031, "vega": 0.9028, "theta": -0.0809, "rho": -0.6042, "theo": 22.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-28T13:34:44", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "LII270617C00320000", "bid": 59.0, "bid_size": 6.0, "ask": 65.3, "ask_size": 8.0, "iv": 0.4088, "open_interest": 4.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0032, "vega": 0.9457, "theta": -0.0738, "rho": 1.0976, "theo": 61.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.64, "last_trade_time": "2026-11-04T14:58:18", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "LII270617P00320000", "bid": 22.1, "bid_size": 10.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.3953, "open_interest": 3.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0033, "vega": 0.9528, "theta": -0.0844, "rho": -0.673, "theo": 25.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-11-04T13:14:54", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "LII270617C00330000", "bid": 52.6, "bid_size": 11.0, "ask": 59.7, "ask_size": 10.0, "iv": 0.4027, "open_interest": 1.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0034, "vega": 0.9884, "theta": -0.0783, "rho": 1.059, "theo": 55.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-11-05T10:31:50", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "LII270617P00330000", "bid": 27.2, "bid_size": 8.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.3981, "open_interest": 230.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0035, "vega": 0.9937, "theta": -0.0871, "rho": -0.7414, "theo": 29.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T10:10:27", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "LII270617C00340000", "bid": 48.0, "bid_size": 8.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.4033, "open_interest": 3.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0036, "vega": 1.0233, "theta": -0.0819, "rho": 1.0155, "theo": 50.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T10:23:04", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "LII270617P00340000", "bid": 31.4, "bid_size": 7.0, "ask": 36.9, "ask_size": 11.0, "iv": 0.395, "open_interest": 234.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0037, "vega": 1.0271, "theta": -0.0891, "rho": -0.8149, "theo": 34.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-04T09:58:00", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "LII270617C00350000", "bid": 41.6, "bid_size": 10.0, "ask": 48.4, "ask_size": 13.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0037, "vega": 1.0494, "theta": -0.0846, "rho": 0.9692, "theo": 45.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "LII270617P00350000", "bid": 35.8, "bid_size": 11.0, "ask": 41.9, "ask_size": 7.0, "iv": 0.3907, "open_interest": 2.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0038, "vega": 1.0498, "theta": -0.0902, "rho": -0.8768, "theo": 39.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-11-04T15:05:54", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "LII270617C00360000", "bid": 38.4, "bid_size": 9.0, "ask": 44.2, "ask_size": 12.0, "iv": 0.3955, "open_interest": 1.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0038, "vega": 1.0666, "theta": -0.0865, "rho": 0.9193, "theo": 40.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-20T15:58:01", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "LII270617P00360000", "bid": 41.1, "bid_size": 10.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0039, "vega": 1.0635, "theta": -0.0906, "rho": -0.9439, "theo": 44.3608, "change": 0.0, "open": 0.0, "high": 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": "LII270617C00370000", "bid": 34.8, "bid_size": 13.0, "ask": 39.7, "ask_size": 15.0, "iv": 0.3951, "open_interest": 1.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0038, "vega": 1.075, "theta": -0.0876, "rho": 0.8685, "theo": 36.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-26T13:53:15", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "LII270617P00370000", "bid": 47.1, "bid_size": 14.0, "ask": 52.2, "ask_size": 14.0, "iv": 0.385, "open_interest": 1.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.004, "vega": 1.0664, "theta": -0.0901, "rho": -0.998, "theo": 49.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.02, "last_trade_time": "2026-10-28T10:46:30", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "LII270617C00380000", "bid": 30.6, "bid_size": 16.0, "ask": 35.7, "ask_size": 19.0, "iv": 0.3912, "open_interest": 7.0, "volume": 7.0, "delta": 0.4804, "gamma": 0.0038, "vega": 1.0744, "theta": -0.0878, "rho": 0.8154, "theo": 32.6021, "change": 4.19, "open": 33.7, "high": 33.7, "low": 33.59, "tick": "no_change", "last_trade_price": 33.59, "last_trade_time": "2026-11-09T09:41:55", "percent_change": 14.2517, "prev_day_close": 29.4000005722046}, {"option": "LII270617P00380000", "bid": 53.1, "bid_size": 15.0, "ask": 59.0, "ask_size": 13.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0041, "vega": 1.06, "theta": -0.0887, "rho": -1.0533, "theo": 56.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "LII270617C00390000", "bid": 27.0, "bid_size": 13.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0038, "vega": 1.0658, "theta": -0.0872, "rho": 0.763, "theo": 29.0432, "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": 26.1499996185303}, {"option": "LII270617P00390000", "bid": 59.6, "bid_size": 14.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0041, "vega": 1.043, "theta": -0.0867, "rho": -1.0924, "theo": 62.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "LII270617C00400000", "bid": 23.8, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0038, "vega": 1.0492, "theta": -0.086, "rho": 0.71, "theo": 25.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "LII270617P00400000", "bid": 66.1, "bid_size": 7.0, "ask": 72.2, "ask_size": 6.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.004, "vega": 1.0182, "theta": -0.0838, "rho": -1.1306, "theo": 69.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "LII270617C00410000", "bid": 21.4, "bid_size": 6.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0037, "vega": 1.0261, "theta": -0.0841, "rho": 0.6585, "theo": 22.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "LII270617P00410000", "bid": 73.1, "bid_size": 6.0, "ask": 79.2, "ask_size": 5.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.004, "vega": 0.9841, "theta": -0.0803, "rho": -1.1522, "theo": 76.2367, "change": 0.0, "open": 0.0, "high": 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": "LII270617C00420000", "bid": 18.7, "bid_size": 5.0, "ask": 23.6, "ask_size": 11.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0036, "vega": 0.9969, "theta": -0.0817, "rho": 0.608, "theo": 20.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "LII270617P00420000", "bid": 80.2, "bid_size": 6.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0039, "vega": 0.9447, "theta": -0.0761, "rho": -1.1696, "theo": 83.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "LII270617C00430000", "bid": 14.8, "bid_size": 10.0, "ask": 20.9, "ask_size": 17.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0035, "vega": 0.9627, "theta": -0.0789, "rho": 0.5594, "theo": 17.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "LII270617P00430000", "bid": 87.8, "bid_size": 5.0, "ask": 94.3, "ask_size": 8.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0038, "vega": 0.895, "theta": -0.0713, "rho": -1.175, "theo": 91.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "LII270617C00440000", "bid": 12.6, "bid_size": 11.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0034, "vega": 0.9247, "theta": -0.0758, "rho": 0.5132, "theo": 15.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "LII270617P00440000", "bid": 94.6, "bid_size": 10.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0037, "vega": 0.8451, "theta": -0.0662, "rho": -1.1778, "theo": 99.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "LII270617C00450000", "bid": 10.6, "bid_size": 10.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0032, "vega": 0.883, "theta": -0.0723, "rho": 0.4688, "theo": 13.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "LII270617P00450000", "bid": 103.0, "bid_size": 10.0, "ask": 110.4, "ask_size": 8.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0036, "vega": 0.7811, "theta": -0.0608, "rho": -1.15, "theo": 107.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "LII270617C00460000", "bid": 8.5, "bid_size": 14.0, "ask": 15.3, "ask_size": 15.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0031, "vega": 0.8402, "theta": -0.0687, "rho": 0.4279, "theo": 12.2701, "change": 0.0, "open": 0.0, "high": 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": "LII270617P00460000", "bid": 111.4, "bid_size": 6.0, "ask": 118.8, "ask_size": 8.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0034, "vega": 0.7239, "theta": -0.0554, "rho": -1.1363, "theo": 116.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "LII270617C00470000", "bid": 7.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0029, "vega": 0.7948, "theta": -0.065, "rho": 0.3887, "theo": 10.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "LII270617P00470000", "bid": 120.1, "bid_size": 10.0, "ask": 127.8, "ask_size": 5.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0033, "vega": 0.6579, "theta": -0.0504, "rho": -1.0727, "theo": 124.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "LII270617C00480000", "bid": 5.5, "bid_size": 12.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0027, "vega": 0.7497, "theta": -0.0612, "rho": 0.353, "theo": 9.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "LII270617P00480000", "bid": 129.0, "bid_size": 9.0, "ask": 136.3, "ask_size": 6.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0032, "vega": 0.5955, "theta": -0.0462, "rho": -1.0085, "theo": 133.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "LII270617C00490000", "bid": 4.3, "bid_size": 9.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0026, "vega": 0.7044, "theta": -0.0575, "rho": 0.3196, "theo": 8.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "LII270617P00490000", "bid": 138.1, "bid_size": 9.0, "ask": 145.8, "ask_size": 7.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0031, "vega": 0.5201, "theta": -0.0427, "rho": -0.9105, "theo": 142.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "LII270617C00500000", "bid": 3.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0024, "vega": 0.6591, "theta": -0.0538, "rho": 0.2888, "theo": 7.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000011920929}, {"option": "LII270617P00500000", "bid": 147.4, "bid_size": 14.0, "ask": 155.2, "ask_size": 6.0, "iv": 0.3594, "open_interest": 3.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0031, "vega": 0.4476, "theta": -0.0394, "rho": -0.8291, "theo": 151.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.4, "last_trade_time": "2026-10-29T09:49:02", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "LII270617C00520000", "bid": 1.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0021, "vega": 0.5731, "theta": -0.0466, "rho": 0.235, "theo": 5.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-10-26T13:45:39", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "LII270617P00520000", "bid": 166.5, "bid_size": 7.0, "ask": 174.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0033, "vega": 0.2937, "theta": -0.0291, "rho": -0.6, "theo": 170.8744, "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": 178.25}], "symbol": "LII", "security_type": "stock", "exchange_id": 3, "current_price": 349.07, "price_change": 7.5, "price_change_percent": 2.1932, "bid": 307.7, "ask": 348.85, "bid_size": 40, "ask_size": 280, "open": 347.33, "high": 353.6, "low": 344.795, "close": 349.47, "prev_day_close": 341.97, "volume": 554858, "iv30": 39.943, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202615, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "LII"}