{"timestamp": "2026-11-11 01:14:50", "data": {"options": [{"option": "LION261120C00003000", "bid": 9.7, "bid_size": 76.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 11.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T10:36:08", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "LION261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120C00004000", "bid": 8.7, "bid_size": 76.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 10.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-06T14:05:57", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "LION261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 7.989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120C00005000", "bid": 7.7, "bid_size": 76.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 9.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T12:39:37", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LION261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 6.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120C00006000", "bid": 6.7, "bid_size": 76.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 8.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-20T12:39:37", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "LION261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 5.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LION261120C00007000", "bid": 5.7, "bid_size": 76.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 7.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-24T14:06:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "LION261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 4.8518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120C00008000", "bid": 4.7, "bid_size": 76.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 6.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T14:02:18", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "LION261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 4.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120C00009000", "bid": 3.7, "bid_size": 76.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": 0.003, "theo": 5.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T15:06:36", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LION261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 142.0, "iv": 3.5284, "open_interest": 6.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:43:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120C00010000", "bid": 3.6, "bid_size": 782.0, "ask": 4.9, "ask_size": 157.0, "iv": 0.0, "open_interest": 676.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.005, "vega": 0.0002, "theta": -0.0003, "rho": 0.0033, "theo": 4.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T13:47:35", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "LION261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 398.0, "iv": 2.972, "open_interest": 61.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.005, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:22:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LION261120C00011000", "bid": 1.85, "bid_size": 567.0, "ask": 3.9, "ask_size": 157.0, "iv": 0.0, "open_interest": 332.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0142, "vega": 0.0006, "theta": -0.0013, "rho": 0.0036, "theo": 3.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-27T12:30:49", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LION261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.8918, "open_interest": 699.0, "volume": 1.0, "delta": -0.0088, "gamma": 0.0142, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0048, "change": -0.09, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:50:47", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "LION261120C00012000", "bid": 0.9, "bid_size": 871.0, "ask": 3.0, "ask_size": 183.0, "iv": 0.0, "open_interest": 6980.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0446, "vega": 0.0015, "theta": -0.0036, "rho": 0.0038, "theo": 2.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:45:42", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "LION261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 464.0, "iv": 0.8869, "open_interest": 255.0, "volume": 5.0, "delta": -0.0269, "gamma": 0.0447, "vega": 0.0015, "theta": -0.0039, "rho": -0.0001, "theo": 0.0142, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:21:36", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "LION261120C00013000", "bid": 1.4, "bid_size": 89.0, "ask": 1.7, "ask_size": 76.0, "iv": 0.6912, "open_interest": 2000.0, "volume": 12.0, "delta": 0.9044, "gamma": 0.1471, "vega": 0.0041, "theta": -0.0093, "rho": 0.0038, "theo": 1.4417, "change": 0.05, "open": 1.3, "high": 1.45, "low": 1.3, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:55:59", "percent_change": 3.57143, "prev_day_close": 1.39999997615814}, {"option": "LION261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 434.0, "iv": 1.5667, "open_interest": 106.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.1476, "vega": 0.0041, "theta": -0.0095, "rho": -0.0004, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:34:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "LION261120C00014000", "bid": 0.55, "bid_size": 9.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4549, "open_interest": 5835.0, "volume": 6.0, "delta": 0.6653, "gamma": 0.3606, "vega": 0.0087, "theta": -0.0185, "rho": 0.0029, "theo": 0.6213, "change": -0.08, "open": 0.65, "high": 0.67, "low": 0.6, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T15:56:03", "percent_change": -10.6667, "prev_day_close": 0.75}, {"option": "LION261120P00014000", "bid": 0.15, "bid_size": 10.0, "ask": 0.85, "ask_size": 796.0, "iv": 0.7222, "open_interest": 112.0, "volume": 26.0, "delta": -0.3359, "gamma": 0.3626, "vega": 0.0087, "theta": -0.0187, "rho": -0.0014, "theo": 0.231, "change": -0.29, "open": 0.34, "high": 0.34, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T13:47:54", "percent_change": -48.3333, "prev_day_close": 0.599999994039536}, {"option": "LION261120C00015000", "bid": 0.15, "bid_size": 3.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.511, "open_interest": 1924.0, "volume": 4.0, "delta": 0.296, "gamma": 0.3328, "vega": 0.0082, "theta": -0.018, "rho": 0.0013, "theo": 0.1849, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:58:40", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "LION261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 83.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.3351, "vega": 0.0082, "theta": -0.0181, "rho": -0.0025, "theo": 0.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-03T11:03:14", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "LION261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.5814, "open_interest": 112.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.154, "vega": 0.0043, "theta": -0.0102, "rho": 0.0005, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:45:48", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "LION261120P00016000", "bid": 0.55, "bid_size": 41.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.1572, "vega": 0.0042, "theta": -0.0102, "rho": -0.0025, "theo": 1.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "LION261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 0.5797, "open_interest": 1374.0, "volume": 1.0, "delta": 0.0384, "gamma": 0.063, "vega": 0.002, "theta": -0.005, "rho": 0.0002, "theo": 0.0189, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:50:42", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "LION261120P00017000", "bid": 1.5, "bid_size": 36.0, "ask": 4.4, "ask_size": 22.0, "iv": 1.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0667, "vega": 0.0017, "theta": -0.005, "rho": -0.0018, "theo": 2.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "LION261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 96.0, "iv": 1.9848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0268, "vega": 0.001, "theta": -0.0025, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00018000", "bid": 2.5, "bid_size": 51.0, "ask": 5.4, "ask_size": 38.0, "iv": 1.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0289, "vega": 0.0005, "theta": -0.0023, "rho": -0.0008, "theo": 3.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "LION261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 140.0, "iv": 1.2688, "open_interest": 1002.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0122, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T12:45:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LION261120P00019000", "bid": 3.5, "bid_size": 51.0, "ask": 6.4, "ask_size": 38.0, "iv": 1.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.006, "vega": 0.0, "theta": -0.0015, "rho": -0.0001, "theo": 4.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LION261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 2.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LION261120P00020000", "bid": 4.5, "bid_size": 51.0, "ask": 7.4, "ask_size": 38.0, "iv": 1.8016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "LION261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 2.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LION261120P00021000", "bid": 5.5, "bid_size": 36.0, "ask": 8.4, "ask_size": 38.0, "iv": 1.9703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "LION261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 2.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00022000", "bid": 6.5, "bid_size": 51.0, "ask": 9.4, "ask_size": 38.0, "iv": 2.1265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "LION261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 2.9379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00023000", "bid": 7.5, "bid_size": 51.0, "ask": 10.4, "ask_size": 38.0, "iv": 2.2721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "LION261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 3.088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00024000", "bid": 8.5, "bid_size": 36.0, "ask": 11.4, "ask_size": 38.0, "iv": 2.4087, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "LION261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.536, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:03:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LION261120P00025000", "bid": 9.5, "bid_size": 36.0, "ask": 12.4, "ask_size": 38.0, "iv": 2.5373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "LION261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 3.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00026000", "bid": 10.5, "bid_size": 36.0, "ask": 13.4, "ask_size": 38.0, "iv": 2.6585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "LION261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 3.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00027000", "bid": 11.5, "bid_size": 51.0, "ask": 14.4, "ask_size": 38.0, "iv": 2.7734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-20T12:39:37", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "LION261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 3.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00028000", "bid": 12.5, "bid_size": 36.0, "ask": 15.4, "ask_size": 38.0, "iv": 2.8827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "LION261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 3.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00029000", "bid": 13.5, "bid_size": 36.0, "ask": 16.4, "ask_size": 38.0, "iv": 2.9869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "LION261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 3.826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261120P00030000", "bid": 14.5, "bid_size": 36.0, "ask": 17.4, "ask_size": 38.0, "iv": 3.0863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "LION261218C00003000", "bid": 9.7, "bid_size": 41.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0023, "vega": 0.0012, "theta": -0.003, "rho": 0.0018, "theo": 11.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-08T14:01:47", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "LION261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 395.0, "iv": 5.0498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0039, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218C00004000", "bid": 8.7, "bid_size": 42.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0034, "rho": 0.0025, "theo": 10.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LION261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 395.0, "iv": 4.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0035, "vega": 0.0016, "theta": -0.0043, "rho": -0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218C00005000", "bid": 7.7, "bid_size": 119.0, "ask": 10.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0053, "vega": 0.002, "theta": -0.0038, "rho": 0.0033, "theo": 9.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T13:42:23", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "LION261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 553.0, "iv": 3.441, "open_interest": 13.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0052, "vega": 0.002, "theta": -0.0047, "rho": -0.0003, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:40:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218C00006000", "bid": 6.7, "bid_size": 42.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0077, "vega": 0.0025, "theta": -0.0043, "rho": 0.0044, "theo": 8.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "LION261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 567.0, "iv": 2.5024, "open_interest": 2.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0076, "vega": 0.0025, "theta": -0.005, "rho": -0.0004, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-05-28T11:15:07", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218C00007000", "bid": 5.7, "bid_size": 231.0, "ask": 8.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 749.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0111, "vega": 0.0032, "theta": -0.0048, "rho": 0.0056, "theo": 7.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T13:07:52", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "LION261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1645.0, "iv": 2.4972, "open_interest": 1203.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0109, "vega": 0.0032, "theta": -0.0055, "rho": -0.0005, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:40:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218C00008000", "bid": 4.9, "bid_size": 94.0, "ask": 7.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0159, "vega": 0.004, "theta": -0.0053, "rho": 0.0069, "theo": 6.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:44:56", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "LION261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 204.0, "iv": 1.8123, "open_interest": 24.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0158, "vega": 0.004, "theta": -0.0059, "rho": -0.0007, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:35:23", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218C00009000", "bid": 3.9, "bid_size": 76.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0232, "vega": 0.005, "theta": -0.0059, "rho": 0.0083, "theo": 5.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-23T09:39:02", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "LION261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 934.0, "iv": 1.5313, "open_interest": 4568.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0232, "vega": 0.005, "theta": -0.0064, "rho": -0.0009, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:23:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LION261218C00010000", "bid": 4.2, "bid_size": 13.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.4504, "open_interest": 1556.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0345, "vega": 0.0064, "theta": -0.0066, "rho": 0.0094, "theo": 4.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T14:37:58", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LION261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 901.0, "iv": 1.2276, "open_interest": 1047.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0345, "vega": 0.0064, "theta": -0.007, "rho": -0.0012, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:48:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LION261218C00011000", "bid": 2.0, "bid_size": 112.0, "ask": 4.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0527, "vega": 0.0083, "theta": -0.0074, "rho": 0.0102, "theo": 3.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-27T12:30:49", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LION261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 485.0, "iv": 0.8322, "open_interest": 110.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0528, "vega": 0.0083, "theta": -0.0078, "rho": -0.0016, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:12:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION261218C00012000", "bid": 2.45, "bid_size": 507.0, "ask": 2.75, "ask_size": 77.0, "iv": 0.5627, "open_interest": 9519.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0827, "vega": 0.0109, "theta": -0.0084, "rho": 0.0104, "theo": 2.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T13:42:21", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "LION261218P00012000", "bid": 0.15, "bid_size": 1.0, "ask": 0.25, "ask_size": 76.0, "iv": 0.5689, "open_interest": 85.0, "volume": 1.0, "delta": -0.1516, "gamma": 0.083, "vega": 0.0109, "theta": -0.0087, "rho": -0.0024, "theo": 0.2409, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:49:27", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "LION261218C00013000", "bid": 1.55, "bid_size": 655.0, "ask": 2.35, "ask_size": 91.0, "iv": 0.6298, "open_interest": 5634.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.1302, "vega": 0.0144, "theta": -0.0095, "rho": 0.01, "theo": 1.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T13:56:32", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "LION261218P00013000", "bid": 0.05, "bid_size": 1073.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.5197, "open_interest": 97.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.1308, "vega": 0.0144, "theta": -0.0097, "rho": -0.0037, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:41:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LION261218C00014000", "bid": 0.85, "bid_size": 260.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5235, "open_interest": 72.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.1819, "vega": 0.0178, "theta": -0.0105, "rho": 0.0084, "theo": 1.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T13:26:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LION261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 281.0, "iv": 0.6569, "open_interest": 53.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.1832, "vega": 0.0178, "theta": -0.0107, "rho": -0.0059, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-20T09:52:33", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LION261218C00015000", "bid": 0.6, "bid_size": 4.0, "ask": 0.7, "ask_size": 4.0, "iv": 0.4833, "open_interest": 5411.0, "volume": 8.0, "delta": 0.4235, "gamma": 0.1831, "vega": 0.0182, "theta": -0.0109, "rho": 0.006, "theo": 0.6036, "change": -0.15, "open": 0.7, "high": 0.7, "low": 0.05, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T15:58:52", "percent_change": -18.75, "prev_day_close": 0.799999982118606}, {"option": "LION261218P00015000", "bid": 0.05, "bid_size": 1062.0, "ask": 2.35, "ask_size": 367.0, "iv": 0.4648, "open_interest": 144.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.1851, "vega": 0.0181, "theta": -0.011, "rho": -0.0082, "theo": 1.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:52:23", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "LION261218C00016000", "bid": 0.3, "bid_size": 1.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.5116, "open_interest": 3417.0, "volume": 29.0, "delta": 0.2904, "gamma": 0.145, "vega": 0.0159, "theta": -0.0105, "rho": 0.0041, "theo": 0.3908, "change": -0.07, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T15:49:28", "percent_change": -17.5, "prev_day_close": 0.400000005960464}, {"option": "LION261218P00016000", "bid": 1.75, "bid_size": 8.0, "ask": 3.7, "ask_size": 114.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.1472, "vega": 0.0158, "theta": -0.0105, "rho": -0.0096, "theo": 1.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-05-26T13:01:28", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "LION261218C00017000", "bid": 0.05, "bid_size": 9.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.4551, "open_interest": 6485.0, "volume": 21.0, "delta": 0.2094, "gamma": 0.1092, "vega": 0.0134, "theta": -0.0098, "rho": 0.003, "theo": 0.2812, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:59:24", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "LION261218P00017000", "bid": 1.6, "bid_size": 65.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.1115, "vega": 0.0132, "theta": -0.0098, "rho": -0.0104, "theo": 2.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-02-02T15:56:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LION261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 529.0, "iv": 1.0463, "open_interest": 2848.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0834, "vega": 0.0112, "theta": -0.0091, "rho": 0.0022, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:00:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LION261218P00018000", "bid": 2.5, "bid_size": 330.0, "ask": 5.3, "ask_size": 285.0, "iv": 0.708, "open_interest": 160.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0856, "vega": 0.011, "theta": -0.0089, "rho": -0.0106, "theo": 3.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T12:39:37", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LION261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 137.0, "iv": 1.1482, "open_interest": 23.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0652, "vega": 0.0095, "theta": -0.0083, "rho": 0.0018, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T12:24:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LION261218P00019000", "bid": 3.4, "bid_size": 37.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0674, "vega": 0.0092, "theta": -0.0081, "rho": -0.0105, "theo": 4.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "LION261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5783, "open_interest": 2586.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0522, "vega": 0.0082, "theta": -0.0076, "rho": 0.0014, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:35:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LION261218P00020000", "bid": 4.4, "bid_size": 51.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0543, "vega": 0.0077, "theta": -0.0074, "rho": -0.0103, "theo": 5.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "LION261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 272.0, "iv": 1.3342, "open_interest": 5.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0426, "vega": 0.0071, "theta": -0.007, "rho": 0.0012, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T15:47:39", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00021000", "bid": 5.4, "bid_size": 36.0, "ask": 8.3, "ask_size": 36.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0448, "vega": 0.0066, "theta": -0.0067, "rho": -0.01, "theo": 6.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-20T12:39:37", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "LION261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 340.0, "iv": 1.4232, "open_interest": 6.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0354, "vega": 0.0062, "theta": -0.0064, "rho": 0.001, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-16T11:39:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00022000", "bid": 6.4, "bid_size": 36.0, "ask": 9.3, "ask_size": 36.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0375, "vega": 0.0056, "theta": -0.006, "rho": -0.0097, "theo": 7.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "LION261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 340.0, "iv": 1.5058, "open_interest": 2.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0298, "vega": 0.0055, "theta": -0.0059, "rho": 0.0008, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-05-22T15:13:26", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00023000", "bid": 7.4, "bid_size": 36.0, "ask": 10.3, "ask_size": 36.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0321, "vega": 0.0048, "theta": -0.0055, "rho": -0.0092, "theo": 8.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "LION261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 340.0, "iv": 1.583, "open_interest": 3.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0254, "vega": 0.0049, "theta": -0.0055, "rho": 0.0007, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-03T11:13:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00024000", "bid": 8.4, "bid_size": 36.0, "ask": 11.3, "ask_size": 36.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0278, "vega": 0.0041, "theta": -0.005, "rho": -0.0089, "theo": 9.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-04-20T12:03:59", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "LION261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 1.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0219, "vega": 0.0044, "theta": -0.0051, "rho": 0.0006, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00025000", "bid": 9.4, "bid_size": 36.0, "ask": 12.3, "ask_size": 36.0, "iv": 1.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0244, "vega": 0.0036, "theta": -0.0046, "rho": -0.0084, "theo": 10.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "LION261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 1.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0191, "vega": 0.0039, "theta": -0.0047, "rho": 0.0005, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00026000", "bid": 10.4, "bid_size": 37.0, "ask": 13.3, "ask_size": 36.0, "iv": 1.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0216, "vega": 0.003, "theta": -0.0042, "rho": -0.0073, "theo": 11.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "LION261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 340.0, "iv": 1.788, "open_interest": 2.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0167, "vega": 0.0035, "theta": -0.0044, "rho": 0.0005, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-16T11:37:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00027000", "bid": 11.4, "bid_size": 36.0, "ask": 14.3, "ask_size": 36.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0194, "vega": 0.0026, "theta": -0.0039, "rho": -0.0072, "theo": 12.6371, "change": 0.0, "open": 0.0, "high": 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": "LION261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 1.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0148, "vega": 0.0032, "theta": -0.0041, "rho": 0.0004, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LION261218P00028000", "bid": 12.4, "bid_size": 37.0, "ask": 15.3, "ask_size": 36.0, "iv": 1.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0183, "vega": 0.0022, "theta": -0.0036, "rho": -0.006, "theo": 13.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-06-15T13:18:27", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "LION261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 1.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0131, "vega": 0.0029, "theta": -0.0038, "rho": 0.0004, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LION261218P00029000", "bid": 13.4, "bid_size": 37.0, "ask": 16.3, "ask_size": 36.0, "iv": 1.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0164, "vega": 0.0016, "theta": -0.0034, "rho": -0.0051, "theo": 14.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-06-11T14:28:37", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "LION261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 1.9623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0117, "vega": 0.0027, "theta": -0.0036, "rho": 0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LION261218P00030000", "bid": 14.4, "bid_size": 36.0, "ask": 17.3, "ask_size": 36.0, "iv": 1.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0147, "vega": 0.0014, "theta": -0.003, "rho": -0.0049, "theo": 15.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "LION261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 2.0151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0105, "vega": 0.0025, "theta": -0.0033, "rho": 0.0003, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00031000", "bid": 15.4, "bid_size": 36.0, "ask": 18.3, "ask_size": 36.0, "iv": 1.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0128, "vega": 0.001, "theta": -0.0029, "rho": -0.0032, "theo": 16.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "LION261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 2.0656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0095, "vega": 0.0023, "theta": -0.0031, "rho": 0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LION261218P00032000", "bid": 16.4, "bid_size": 37.0, "ask": 19.3, "ask_size": 36.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0108, "vega": 0.0008, "theta": -0.0029, "rho": -0.0024, "theo": 17.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "LION261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 2.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0086, "vega": 0.0021, "theta": -0.0029, "rho": 0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LION261218P00033000", "bid": 17.4, "bid_size": 37.0, "ask": 20.3, "ask_size": 36.0, "iv": 1.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0089, "vega": 0.0006, "theta": -0.0021, "rho": -0.0019, "theo": 18.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "LION270115C00003000", "bid": 9.6, "bid_size": 62.0, "ask": 12.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0036, "vega": 0.003, "theta": -0.0047, "rho": 0.0029, "theo": 11.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-06-05T12:34:17", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "LION270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 403.0, "iv": 3.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0057, "rho": -0.0008, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115C00005000", "bid": 7.8, "bid_size": 131.0, "ask": 10.7, "ask_size": 87.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0078, "vega": 0.0048, "theta": -0.0056, "rho": 0.0052, "theo": 9.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T12:45:04", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LION270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 403.0, "iv": 2.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0075, "vega": 0.0049, "theta": -0.0064, "rho": -0.0013, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270115C00006000", "bid": 6.8, "bid_size": 64.0, "ask": 9.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0108, "vega": 0.0058, "theta": -0.0059, "rho": 0.0065, "theo": 8.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T13:01:16", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "LION270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 403.0, "iv": 2.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0104, "vega": 0.0059, "theta": -0.0067, "rho": -0.0016, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115C00007000", "bid": 5.8, "bid_size": 264.0, "ask": 8.8, "ask_size": 166.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0148, "vega": 0.007, "theta": -0.0062, "rho": 0.0077, "theo": 7.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T12:39:21", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "LION270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 432.0, "iv": 1.9435, "open_interest": 23.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0144, "vega": 0.007, "theta": -0.0069, "rho": -0.0019, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-14T13:25:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LION270115C00008000", "bid": 4.3, "bid_size": 11.0, "ask": 7.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0202, "vega": 0.0084, "theta": -0.0065, "rho": 0.0091, "theo": 6.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-11-02T12:24:18", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LION270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 421.0, "iv": 1.6628, "open_interest": 14.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0198, "vega": 0.0084, "theta": -0.0071, "rho": -0.0023, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-27T13:04:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LION270115C00009000", "bid": 3.4, "bid_size": 11.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0276, "vega": 0.01, "theta": -0.0068, "rho": 0.0104, "theo": 5.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-05T12:24:32", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "LION270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 197.0, "iv": 1.4351, "open_interest": 59.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0272, "vega": 0.01, "theta": -0.0073, "rho": -0.0028, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:38:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LION270115C00010000", "bid": 4.3, "bid_size": 2.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.7911, "open_interest": 5656.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0381, "vega": 0.0119, "theta": -0.007, "rho": 0.0119, "theo": 4.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T13:33:12", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "LION270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 416.0, "iv": 1.2608, "open_interest": 62.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0378, "vega": 0.0119, "theta": -0.0075, "rho": -0.0034, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:31:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LION270115C00011000", "bid": 3.2, "bid_size": 55.0, "ask": 5.0, "ask_size": 145.0, "iv": 0.932, "open_interest": 52.0, "volume": 1.0, "delta": 0.8456, "gamma": 0.0533, "vega": 0.0143, "theta": -0.0073, "rho": 0.0133, "theo": 3.766, "change": 0.26, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-10T15:56:03", "percent_change": 8.25397, "prev_day_close": 3.1499999165535}, {"option": "LION270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 283.0, "iv": 1.0652, "open_interest": 37.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0531, "vega": 0.0143, "theta": -0.0077, "rho": -0.0044, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-05-29T13:58:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LION270115C00012000", "bid": 0.85, "bid_size": 393.0, "ask": 4.1, "ask_size": 322.0, "iv": 0.34, "open_interest": 380.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0756, "vega": 0.0172, "theta": -0.0076, "rho": 0.0145, "theo": 2.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:59:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LION270115P00012000", "bid": 0.05, "bid_size": 92.0, "ask": 1.1, "ask_size": 317.0, "iv": 0.6648, "open_interest": 52.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0755, "vega": 0.0172, "theta": -0.0078, "rho": -0.0057, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T14:14:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LION270115C00013000", "bid": 0.1, "bid_size": 27.0, "ask": 3.3, "ask_size": 222.0, "iv": 0.3584, "open_interest": 25.0, "volume": 0.0, "delta": 0.713, "gamma": 0.1061, "vega": 0.0206, "theta": -0.0078, "rho": 0.0148, "theo": 2.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:08:45", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "LION270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 244.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.1065, "vega": 0.0206, "theta": -0.008, "rho": -0.0078, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LION270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 320.0, "iv": 0.435, "open_interest": 103.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.1352, "vega": 0.0236, "theta": -0.0081, "rho": 0.0133, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T12:05:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LION270115P00014000", "bid": 0.6, "bid_size": 136.0, "ask": 1.5, "ask_size": 248.0, "iv": 0.5183, "open_interest": 63.0, "volume": 10.0, "delta": -0.4035, "gamma": 0.1361, "vega": 0.0236, "theta": -0.0083, "rho": -0.0107, "theo": 0.9232, "change": -0.2, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:16:22", "percent_change": -14.8148, "prev_day_close": 1.34999999403954}, {"option": "LION270115C00015000", "bid": 0.75, "bid_size": 10.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4851, "open_interest": 6936.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.1378, "vega": 0.0241, "theta": -0.0084, "rho": 0.0106, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:59:24", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "LION270115P00015000", "bid": 1.25, "bid_size": 8.0, "ask": 2.05, "ask_size": 200.0, "iv": 0.5377, "open_interest": 67.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.1393, "vega": 0.0241, "theta": -0.0085, "rho": -0.0139, "theo": 1.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-18T12:57:59", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "LION270115C00016000", "bid": 0.5, "bid_size": 1073.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.5931, "open_interest": 3143.0, "volume": 115.0, "delta": 0.3515, "gamma": 0.1189, "vega": 0.0226, "theta": -0.0086, "rho": 0.0082, "theo": 0.6512, "change": -0.1, "open": 0.56, "high": 0.6, "low": 0.56, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:47:48", "percent_change": -14.2857, "prev_day_close": 0.699999988079071}, {"option": "LION270115P00016000", "bid": 0.3, "bid_size": 11.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.1207, "vega": 0.0225, "theta": -0.0085, "rho": -0.0163, "theo": 2.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "LION270115C00017000", "bid": 0.3, "bid_size": 462.0, "ask": 0.45, "ask_size": 80.0, "iv": 0.4819, "open_interest": 371.0, "volume": 47.0, "delta": 0.2811, "gamma": 0.0982, "vega": 0.0206, "theta": -0.0086, "rho": 0.0065, "theo": 0.5234, "change": 0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T15:51:27", "percent_change": 77.7778, "prev_day_close": 0.225000003352761}, {"option": "LION270115P00017000", "bid": 0.95, "bid_size": 10.0, "ask": 4.7, "ask_size": 75.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.1003, "vega": 0.0204, "theta": -0.0085, "rho": -0.0179, "theo": 3.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-02-02T15:56:19", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "LION270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 648.0, "iv": 0.8549, "open_interest": 1015.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0816, "vega": 0.0186, "theta": -0.0085, "rho": 0.0054, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-06T09:30:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LION270115P00018000", "bid": 1.8, "bid_size": 1.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0837, "vega": 0.0184, "theta": -0.0083, "rho": -0.0189, "theo": 4.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-17T11:09:50", "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "LION270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 623.0, "iv": 0.9224, "open_interest": 2658.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0688, "vega": 0.017, "theta": -0.0083, "rho": 0.0046, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:18:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LION270115P00019000", "bid": 2.65, "bid_size": 10.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0709, "vega": 0.0167, "theta": -0.008, "rho": -0.0195, "theo": 4.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "LION270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 150.0, "iv": 0.6201, "open_interest": 5290.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.059, "vega": 0.0155, "theta": -0.0081, "rho": 0.0039, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T11:25:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LION270115P00020000", "bid": 3.7, "bid_size": 1.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0611, "vega": 0.0152, "theta": -0.0078, "rho": -0.0202, "theo": 5.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "LION270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 213.0, "iv": 1.0538, "open_interest": 85.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0512, "vega": 0.0143, "theta": -0.0079, "rho": 0.0034, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:39:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270115P00021000", "bid": 5.3, "bid_size": 40.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0534, "vega": 0.0138, "theta": -0.0075, "rho": -0.0202, "theo": 6.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "LION270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 405.0, "iv": 1.1221, "open_interest": 70.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0451, "vega": 0.0132, "theta": -0.0077, "rho": 0.0031, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T13:02:50", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LION270115P00022000", "bid": 6.3, "bid_size": 51.0, "ask": 9.5, "ask_size": 38.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0473, "vega": 0.0127, "theta": -0.0072, "rho": -0.0207, "theo": 7.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-04-20T11:49:59", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "LION270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 310.0, "iv": 1.1725, "open_interest": 3.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0401, "vega": 0.0123, "theta": -0.0075, "rho": 0.0027, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-05-22T12:25:26", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115P00023000", "bid": 7.3, "bid_size": 40.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0424, "vega": 0.0117, "theta": -0.0069, "rho": -0.0205, "theo": 8.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LION270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1470.0, "iv": 1.2315, "open_interest": 1000.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.036, "vega": 0.0115, "theta": -0.0073, "rho": 0.0025, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-06-16T15:50:16", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115P00024000", "bid": 8.3, "bid_size": 40.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0383, "vega": 0.0108, "theta": -0.0066, "rho": -0.0204, "theo": 9.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-04-20T12:02:53", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "LION270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 408.0, "iv": 1.2869, "open_interest": 21.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0325, "vega": 0.0108, "theta": -0.007, "rho": 0.0022, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-06-16T14:17:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LION270115P00025000", "bid": 9.3, "bid_size": 40.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0348, "vega": 0.01, "theta": -0.0063, "rho": -0.0207, "theo": 10.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "LION270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 379.0, "iv": 1.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0296, "vega": 0.0101, "theta": -0.0068, "rho": 0.0021, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115P00026000", "bid": 10.3, "bid_size": 51.0, "ask": 13.5, "ask_size": 21.0, "iv": 1.0337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.032, "vega": 0.0093, "theta": -0.0061, "rho": -0.0203, "theo": 11.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "LION270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 379.0, "iv": 1.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0271, "vega": 0.0095, "theta": -0.0066, "rho": 0.0019, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270115P00027000", "bid": 11.3, "bid_size": 40.0, "ask": 14.5, "ask_size": 38.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0294, "vega": 0.0086, "theta": -0.0058, "rho": -0.0195, "theo": 12.7529, "change": 0.0, "open": 0.0, "high": 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": "LION270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 379.0, "iv": 1.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0249, "vega": 0.009, "theta": -0.0064, "rho": 0.0018, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115P00028000", "bid": 12.3, "bid_size": 40.0, "ask": 15.5, "ask_size": 38.0, "iv": 1.1257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0274, "vega": 0.008, "theta": -0.0055, "rho": -0.0196, "theo": 13.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "LION270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 379.0, "iv": 1.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.023, "vega": 0.0085, "theta": -0.0062, "rho": 0.0016, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270115P00029000", "bid": 13.3, "bid_size": 40.0, "ask": 16.5, "ask_size": 38.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0255, "vega": 0.0075, "theta": -0.0052, "rho": -0.0197, "theo": 14.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "LION270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 380.0, "iv": 1.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0213, "vega": 0.0081, "theta": -0.0061, "rho": 0.0015, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115P00030000", "bid": 14.3, "bid_size": 51.0, "ask": 17.5, "ask_size": 38.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0239, "vega": 0.007, "theta": -0.005, "rho": -0.0194, "theo": 15.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "LION270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 379.0, "iv": 1.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0198, "vega": 0.0077, "theta": -0.0059, "rho": 0.0014, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LION270115P00031000", "bid": 15.3, "bid_size": 40.0, "ask": 18.5, "ask_size": 21.0, "iv": 1.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0224, "vega": 0.0065, "theta": -0.0047, "rho": -0.0187, "theo": 16.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "LION270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 379.0, "iv": 1.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0185, "vega": 0.0073, "theta": -0.0057, "rho": 0.0013, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115P00032000", "bid": 16.3, "bid_size": 51.0, "ask": 19.5, "ask_size": 38.0, "iv": 1.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0212, "vega": 0.0058, "theta": -0.0045, "rho": -0.0174, "theo": 17.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "LION270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 379.0, "iv": 1.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0174, "vega": 0.007, "theta": -0.0056, "rho": 0.0013, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LION270115P00033000", "bid": 17.3, "bid_size": 51.0, "ask": 20.5, "ask_size": 38.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0201, "vega": 0.0056, "theta": -0.0043, "rho": -0.0175, "theo": 18.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "LION270319C00005000", "bid": 7.6, "bid_size": 64.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0085, "vega": 0.0092, "theta": -0.0048, "rho": 0.0094, "theo": 9.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-14T14:48:37", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "LION270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 431.0, "iv": 2.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0081, "vega": 0.0093, "theta": -0.0056, "rho": -0.0041, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270319C00006000", "bid": 6.5, "bid_size": 63.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0116, "vega": 0.0111, "theta": -0.0051, "rho": 0.0116, "theo": 8.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "LION270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 431.0, "iv": 1.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0112, "vega": 0.0112, "theta": -0.0058, "rho": -0.0048, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LION270319C00007000", "bid": 5.4, "bid_size": 11.0, "ask": 9.0, "ask_size": 113.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0155, "vega": 0.0131, "theta": -0.0053, "rho": 0.0139, "theo": 7.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-01T13:08:35", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "LION270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 431.0, "iv": 1.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.015, "vega": 0.0131, "theta": -0.006, "rho": -0.0057, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LION270319C00008000", "bid": 4.4, "bid_size": 11.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0204, "vega": 0.0152, "theta": -0.0055, "rho": 0.0162, "theo": 6.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-10-12T10:04:27", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "LION270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 290.0, "iv": 1.2856, "open_interest": 1.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0199, "vega": 0.0153, "theta": -0.0061, "rho": -0.0067, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T11:37:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LION270319C00009000", "bid": 3.6, "bid_size": 10.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0267, "vega": 0.0176, "theta": -0.0056, "rho": 0.0184, "theo": 6.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "LION270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 81.0, "iv": 1.1252, "open_interest": 10.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0263, "vega": 0.0176, "theta": -0.0062, "rho": -0.0079, "theo": 0.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T09:50:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270319C00010000", "bid": 2.7, "bid_size": 11.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.035, "vega": 0.0203, "theta": -0.0058, "rho": 0.0205, "theo": 5.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-14T15:53:25", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "LION270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 80.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0346, "vega": 0.0203, "theta": -0.0062, "rho": -0.0094, "theo": 0.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LION270319C00011000", "bid": 1.9, "bid_size": 11.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0458, "vega": 0.0233, "theta": -0.0059, "rho": 0.0224, "theo": 4.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "LION270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0456, "vega": 0.0233, "theta": -0.0062, "rho": -0.0114, "theo": 0.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-25T13:19:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LION270319C00012000", "bid": 1.1, "bid_size": 11.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.4828, "open_interest": 61.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0595, "vega": 0.0266, "theta": -0.0059, "rho": 0.0238, "theo": 3.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T15:55:11", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "LION270319P00012000", "bid": 0.5, "bid_size": 8.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.6274, "open_interest": 46.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0596, "vega": 0.0266, "theta": -0.0062, "rho": -0.0138, "theo": 0.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T12:59:14", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LION270319C00013000", "bid": 0.35, "bid_size": 11.0, "ask": 4.4, "ask_size": 226.0, "iv": 0.4853, "open_interest": 41.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0754, "vega": 0.03, "theta": -0.006, "rho": 0.0242, "theo": 2.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T14:41:45", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "LION270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 180.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.076, "vega": 0.03, "theta": -0.0062, "rho": -0.0172, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LION270319C00014000", "bid": 0.75, "bid_size": 15.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.4714, "open_interest": 10.0, "volume": 6.0, "delta": 0.5966, "gamma": 0.0892, "vega": 0.0327, "theta": -0.0061, "rho": 0.0229, "theo": 1.8917, "change": 1.45, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T15:45:46", "percent_change": 145.0, "prev_day_close": 1.0}, {"option": "LION270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 186.0, "iv": 0.5938, "open_interest": 10.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.0904, "vega": 0.0327, "theta": -0.0063, "rho": -0.0213, "theo": 1.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-25T13:40:32", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LION270319C00015000", "bid": 0.5, "bid_size": 516.0, "ask": 2.35, "ask_size": 1036.0, "iv": 0.4889, "open_interest": 588.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0937, "vega": 0.0338, "theta": -0.0063, "rho": 0.0202, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:28:32", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "LION270319P00015000", "bid": 0.1, "bid_size": 8.0, "ask": 4.1, "ask_size": 172.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0956, "vega": 0.0338, "theta": -0.0063, "rho": -0.0258, "theo": 1.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "LION270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.6297, "open_interest": 11.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0889, "vega": 0.0332, "theta": -0.0064, "rho": 0.0173, "theo": 1.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-27T15:12:59", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "LION270319P00016000", "bid": 0.5, "bid_size": 10.0, "ask": 4.6, "ask_size": 68.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0913, "vega": 0.0332, "theta": -0.0064, "rho": -0.0296, "theo": 2.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "LION270319C00017000", "bid": 0.5, "bid_size": 8.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.4782, "open_interest": 379.0, "volume": 0.0, "delta": 0.3645, "gamma": 0.0804, "vega": 0.0319, "theta": -0.0066, "rho": 0.0149, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:41:28", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "LION270319P00017000", "bid": 1.2, "bid_size": 10.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.083, "vega": 0.0317, "theta": -0.0065, "rho": -0.0325, "theo": 3.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "LION270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0718, "vega": 0.0304, "theta": -0.0067, "rho": 0.013, "theo": 0.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "LION270319P00018000", "bid": 1.95, "bid_size": 10.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0746, "vega": 0.03, "theta": -0.0065, "rho": -0.0347, "theo": 4.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "LION270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 70.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0642, "vega": 0.0288, "theta": -0.0067, "rho": 0.0115, "theo": 0.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LION270319P00019000", "bid": 2.8, "bid_size": 11.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0672, "vega": 0.0283, "theta": -0.0065, "rho": -0.0366, "theo": 5.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "LION270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 70.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0578, "vega": 0.0274, "theta": -0.0067, "rho": 0.0103, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 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": "LION270319P00020000", "bid": 3.7, "bid_size": 11.0, "ask": 7.8, "ask_size": 38.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0609, "vega": 0.0268, "theta": -0.0064, "rho": -0.0378, "theo": 6.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "LION270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 72.0, "iv": 0.8199, "open_interest": 1.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0524, "vega": 0.0261, "theta": -0.0067, "rho": 0.0094, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T12:00:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270319P00021000", "bid": 4.7, "bid_size": 11.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0556, "vega": 0.0254, "theta": -0.0064, "rho": -0.0389, "theo": 7.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "LION270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 70.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0479, "vega": 0.0249, "theta": -0.0067, "rho": 0.0086, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 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": "LION270319P00022000", "bid": 5.7, "bid_size": 11.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0512, "vega": 0.024, "theta": -0.0063, "rho": -0.0395, "theo": 8.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LION270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 100.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0441, "vega": 0.0239, "theta": -0.0067, "rho": 0.008, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 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": "LION270319P00023000", "bid": 6.7, "bid_size": 10.0, "ask": 10.7, "ask_size": 38.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0474, "vega": 0.0228, "theta": -0.0062, "rho": -0.0403, "theo": 9.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LION270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 297.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0408, "vega": 0.0229, "theta": -0.0066, "rho": 0.0074, "theo": 0.5399, "change": 0.0, "open": 0.0, "high": 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": "LION270319P00024000", "bid": 8.1, "bid_size": 51.0, "ask": 11.7, "ask_size": 38.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0442, "vega": 0.0217, "theta": -0.0061, "rho": -0.0409, "theo": 10.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "LION270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 318.0, "iv": 0.9741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.038, "vega": 0.022, "theta": -0.0066, "rho": 0.0069, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 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": "LION270319P00025000", "bid": 9.0, "bid_size": 51.0, "ask": 12.7, "ask_size": 38.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0415, "vega": 0.0207, "theta": -0.006, "rho": -0.0414, "theo": 10.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "LION270617C00003000", "bid": 9.3, "bid_size": 65.0, "ask": 13.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.004, "vega": 0.0083, "theta": -0.0019, "rho": 0.008, "theo": 11.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-06T14:57:31", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "LION270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 449.0, "iv": 2.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0036, "vega": 0.0084, "theta": -0.0035, "rho": -0.0056, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LION270617C00004000", "bid": 8.3, "bid_size": 63.0, "ask": 12.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.006, "vega": 0.0109, "theta": -0.0024, "rho": 0.0113, "theo": 10.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "LION270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 449.0, "iv": 1.9851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0056, "vega": 0.011, "theta": -0.0039, "rho": -0.0071, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LION270617C00005000", "bid": 7.3, "bid_size": 64.0, "ask": 11.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0084, "vega": 0.0135, "theta": -0.0028, "rho": 0.0146, "theo": 10.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LION270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 449.0, "iv": 1.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0079, "vega": 0.0136, "theta": -0.0042, "rho": -0.0086, "theo": 0.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LION270617C00006000", "bid": 6.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 36.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0112, "vega": 0.0162, "theta": -0.0032, "rho": 0.018, "theo": 9.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "LION270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 449.0, "iv": 1.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0107, "vega": 0.0163, "theta": -0.0044, "rho": -0.0102, "theo": 0.7511, "change": 0.0, "open": 0.0, "high": 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": "LION270617C00007000", "bid": 5.4, "bid_size": 11.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.5581, "open_interest": 20.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0147, "vega": 0.0191, "theta": -0.0035, "rho": 0.0215, "theo": 8.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:41:54", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "LION270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 311.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0142, "vega": 0.0191, "theta": -0.0046, "rho": -0.012, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 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": "LION270617C00008000", "bid": 4.5, "bid_size": 11.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.5529, "open_interest": 5.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.019, "vega": 0.0221, "theta": -0.0037, "rho": 0.0248, "theo": 7.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-21T13:14:13", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "LION270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 309.0, "iv": 1.0723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0185, "vega": 0.0221, "theta": -0.0047, "rho": -0.014, "theo": 0.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LION270617C00009000", "bid": 3.6, "bid_size": 10.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0242, "vega": 0.0253, "theta": -0.0039, "rho": 0.0281, "theo": 6.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "LION270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0237, "vega": 0.0252, "theta": -0.0048, "rho": -0.0164, "theo": 0.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LION270617C00010000", "bid": 2.8, "bid_size": 10.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.4888, "open_interest": 3.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0304, "vega": 0.0286, "theta": -0.0041, "rho": 0.0312, "theo": 5.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-10-21T10:26:18", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "LION270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 89.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0302, "vega": 0.0286, "theta": -0.0048, "rho": -0.0192, "theo": 1.0924, "change": 0.0, "open": 0.0, "high": 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": "LION270617C00011000", "bid": 2.05, "bid_size": 11.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.038, "vega": 0.0322, "theta": -0.0043, "rho": 0.0338, "theo": 4.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "LION270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 87.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0379, "vega": 0.0322, "theta": -0.0049, "rho": -0.0225, "theo": 1.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LION270617C00012000", "bid": 1.35, "bid_size": 11.0, "ask": 5.3, "ask_size": 65.0, "iv": 0.4613, "open_interest": 2.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0466, "vega": 0.0358, "theta": -0.0044, "rho": 0.0356, "theo": 3.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-21T10:00:44", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "LION270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 87.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0469, "vega": 0.0358, "theta": -0.0049, "rho": -0.0264, "theo": 1.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LION270617C00013000", "bid": 0.8, "bid_size": 11.0, "ask": 4.8, "ask_size": 94.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0557, "vega": 0.0392, "theta": -0.0046, "rho": 0.0362, "theo": 3.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "LION270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0565, "vega": 0.0392, "theta": -0.0049, "rho": -0.0312, "theo": 1.6611, "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": 1.27499997615814}, {"option": "LION270617C00014000", "bid": 1.2, "bid_size": 10.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.5458, "open_interest": 8.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0634, "vega": 0.0419, "theta": -0.0047, "rho": 0.0353, "theo": 2.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T12:50:48", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LION270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 87.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0648, "vega": 0.042, "theta": -0.0049, "rho": -0.0366, "theo": 2.0246, "change": 0.0, "open": 0.0, "high": 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": "LION270617C00015000", "bid": 1.5, "bid_size": 10.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.5247, "open_interest": 30.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0676, "vega": 0.0434, "theta": -0.0048, "rho": 0.0331, "theo": 2.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T11:00:18", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LION270617P00015000", "bid": 0.35, "bid_size": 8.0, "ask": 4.6, "ask_size": 182.0, "iv": 0.5037, "open_interest": 6.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0698, "vega": 0.0435, "theta": -0.0049, "rho": -0.0422, "theo": 2.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:55:38", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "LION270617C00016000", "bid": 0.3, "bid_size": 8.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0677, "vega": 0.0437, "theta": -0.0049, "rho": 0.0301, "theo": 1.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LION270617P00016000", "bid": 0.95, "bid_size": 8.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0705, "vega": 0.0437, "theta": -0.0048, "rho": -0.0474, "theo": 3.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "LION270617C00017000", "bid": 0.15, "bid_size": 8.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.065, "vega": 0.0431, "theta": -0.005, "rho": 0.0272, "theo": 1.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LION270617P00017000", "bid": 1.6, "bid_size": 10.0, "ask": 5.8, "ask_size": 71.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0683, "vega": 0.0429, "theta": -0.0048, "rho": -0.0518, "theo": 3.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "LION270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0611, "vega": 0.0421, "theta": -0.0051, "rho": 0.0246, "theo": 1.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LION270617P00018000", "bid": 2.3, "bid_size": 10.0, "ask": 6.5, "ask_size": 72.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0648, "vega": 0.0416, "theta": -0.0048, "rho": -0.0552, "theo": 4.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "LION270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 75.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0569, "vega": 0.0408, "theta": -0.0052, "rho": 0.0224, "theo": 1.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LION270617P00019000", "bid": 3.0, "bid_size": 10.0, "ask": 7.3, "ask_size": 45.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0609, "vega": 0.0402, "theta": -0.0048, "rho": -0.0583, "theo": 5.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "LION270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 66.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.053, "vega": 0.0396, "theta": -0.0052, "rho": 0.0206, "theo": 1.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LION270617P00020000", "bid": 3.9, "bid_size": 11.0, "ask": 8.1, "ask_size": 36.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0572, "vega": 0.0386, "theta": -0.0047, "rho": -0.0604, "theo": 6.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "LION270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 66.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0494, "vega": 0.0383, "theta": -0.0052, "rho": 0.019, "theo": 1.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LION270617P00021000", "bid": 4.8, "bid_size": 11.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0539, "vega": 0.0372, "theta": -0.0046, "rho": -0.0625, "theo": 7.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "LION270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 66.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0462, "vega": 0.0371, "theta": -0.0053, "rho": 0.0178, "theo": 0.9694, "change": 0.0, "open": 0.0, "high": 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": "LION270617P00022000", "bid": 5.7, "bid_size": 11.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0508, "vega": 0.0357, "theta": -0.0045, "rho": -0.0642, "theo": 8.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "LION270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 70.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0434, "vega": 0.036, "theta": -0.0053, "rho": 0.0166, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LION270617P00023000", "bid": 6.7, "bid_size": 11.0, "ask": 10.8, "ask_size": 36.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0482, "vega": 0.0343, "theta": -0.0044, "rho": -0.0651, "theo": 9.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "LION270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 70.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0408, "vega": 0.035, "theta": -0.0053, "rho": 0.0157, "theo": 0.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION270617P00024000", "bid": 7.7, "bid_size": 11.0, "ask": 11.8, "ask_size": 36.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0458, "vega": 0.033, "theta": -0.0043, "rho": -0.0666, "theo": 10.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "LION270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 250.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0386, "vega": 0.034, "theta": -0.0053, "rho": 0.0148, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 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": "LION270617P00025000", "bid": 8.7, "bid_size": 1.0, "ask": 12.8, "ask_size": 36.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0437, "vega": 0.0318, "theta": -0.0042, "rho": -0.0673, "theo": 11.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "LION280121C00003000", "bid": 9.0, "bid_size": 299.0, "ask": 14.0, "ask_size": 275.0, "iv": 1.0148, "open_interest": 125.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0046, "vega": 0.009, "theta": -0.0002, "rho": 0.0141, "theo": 11.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T12:19:33", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "LION280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0036, "vega": 0.0098, "theta": -0.0012, "rho": -0.0075, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LION280121C00005000", "bid": 7.0, "bid_size": 12.0, "ask": 12.0, "ask_size": 139.0, "iv": 0.663, "open_interest": 413.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0091, "vega": 0.0164, "theta": -0.0007, "rho": 0.0274, "theo": 9.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-16T11:15:05", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LION280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8797, "open_interest": 2.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0078, "vega": 0.0167, "theta": -0.0016, "rho": -0.013, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-27T09:32:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LION280121C00007000", "bid": 7.3, "bid_size": 25.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6989, "open_interest": 135.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0154, "vega": 0.0249, "theta": -0.0012, "rho": 0.0414, "theo": 8.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T14:47:21", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "LION280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 305.0, "iv": 1.2806, "open_interest": 8.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0142, "vega": 0.0249, "theta": -0.002, "rho": -0.0203, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T11:45:47", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "LION280121C00010000", "bid": 3.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 124.0, "iv": 0.4676, "open_interest": 176.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0296, "vega": 0.0396, "theta": -0.0019, "rho": 0.0601, "theo": 5.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T14:22:42", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LION280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 319.0, "iv": 0.8994, "open_interest": 16.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0292, "vega": 0.0394, "theta": -0.0024, "rho": -0.0361, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:20:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION280121C00012000", "bid": 1.5, "bid_size": 23.0, "ask": 6.4, "ask_size": 492.0, "iv": 0.4452, "open_interest": 582.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0418, "vega": 0.0495, "theta": -0.0023, "rho": 0.0674, "theo": 4.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:45:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LION280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.6738, "open_interest": 24.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0428, "vega": 0.0497, "theta": -0.0026, "rho": -0.0509, "theo": 1.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T10:28:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 126.0, "iv": 0.4297, "open_interest": 268.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0576, "vega": 0.0598, "theta": -0.0026, "rho": 0.0644, "theo": 2.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T13:13:47", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LION280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.3816, "open_interest": 2.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0621, "vega": 0.06, "theta": -0.0028, "rho": -0.077, "theo": 2.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-07-06T15:57:54", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.5361, "open_interest": 25.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0602, "vega": 0.0607, "theta": -0.0026, "rho": 0.0554, "theo": 1.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION280121P00017000", "bid": 1.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.3314, "open_interest": 4.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0678, "vega": 0.0599, "theta": -0.0027, "rho": -0.0908, "theo": 3.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-15T13:42:24", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LION280121C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.4868, "open_interest": 807.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0538, "vega": 0.0553, "theta": -0.0025, "rho": 0.0413, "theo": 1.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:51:50", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LION280121P00020000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.3583, "open_interest": 11.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0657, "vega": 0.0514, "theta": -0.0024, "rho": -0.0979, "theo": 6.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-04-22T12:35:47", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LION280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 314.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0475, "vega": 0.0504, "theta": -0.0023, "rho": 0.034, "theo": 0.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION280121P00022000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0617, "vega": 0.0435, "theta": -0.0022, "rho": -0.0938, "theo": 8.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "LION280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 310.0, "iv": 0.7768, "open_interest": 36.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0389, "vega": 0.0435, "theta": -0.0021, "rho": 0.0262, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-16T09:32:13", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LION280121P00025000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0558, "vega": 0.0316, "theta": -0.0018, "rho": -0.0796, "theo": 10.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-07-09T15:41:44", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "LION280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 311.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0342, "vega": 0.0396, "theta": -0.002, "rho": 0.0224, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LION280121P00027000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.052, "vega": 0.0233, "theta": -0.0016, "rho": -0.0612, "theo": 12.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "LION280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 303.0, "iv": 0.8705, "open_interest": 1.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0285, "vega": 0.0345, "theta": -0.0018, "rho": 0.0182, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-17T09:31:51", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "LION280121P00030000", "bid": 13.5, "bid_size": 51.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.049, "vega": 0.0144, "theta": -0.0013, "rho": -0.0396, "theo": 15.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-10-08T14:56:45", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LION280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0255, "vega": 0.0318, "theta": -0.0017, "rho": 0.0162, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LION280121P00032000", "bid": 15.5, "bid_size": 38.0, "ask": 20.0, "ask_size": 38.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0377, "vega": 0.0056, "theta": -0.0009, "rho": 0.0, "theo": 17.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-06-17T12:53:41", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "LION290119C00003000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.1843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0042, "vega": 0.0157, "theta": -0.0002, "rho": 0.0195, "theo": 12.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-10-21T10:56:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LION290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 2.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.003, "vega": 0.0163, "theta": -0.0012, "rho": -0.0251, "theo": 0.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "LION290119C00005000", "bid": 7.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.7738, "open_interest": 553.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0078, "vega": 0.0268, "theta": -0.0007, "rho": 0.0374, "theo": 10.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-20T12:12:44", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LION290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 11.0, "iv": 1.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0064, "vega": 0.027, "theta": -0.0015, "rho": -0.039, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "LION290119C00008000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.571, "open_interest": 2.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.015, "vega": 0.0434, "theta": -0.0012, "rho": 0.0651, "theo": 8.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-12T10:10:44", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "LION290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0138, "vega": 0.0434, "theta": -0.0018, "rho": -0.062, "theo": 1.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION290119C00010000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.4919, "open_interest": 3.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0211, "vega": 0.0544, "theta": -0.0014, "rho": 0.0816, "theo": 6.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T11:20:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LION290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0207, "vega": 0.0544, "theta": -0.0019, "rho": -0.0799, "theo": 2.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION290119C00012000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.028, "vega": 0.0647, "theta": -0.0016, "rho": 0.0939, "theo": 5.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LION290119P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.029, "vega": 0.065, "theta": -0.002, "rho": -0.1004, "theo": 2.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION290119C00015000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0374, "vega": 0.0763, "theta": -0.0018, "rho": 0.0999, "theo": 3.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LION290119P00015000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0421, "vega": 0.0768, "theta": -0.002, "rho": -0.134, "theo": 3.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LION290119C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3927, "open_interest": 17.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0405, "vega": 0.0799, "theta": -0.0018, "rho": 0.0954, "theo": 2.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-14T14:13:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION290119P00017000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0482, "vega": 0.0796, "theta": -0.002, "rho": -0.1533, "theo": 4.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LION290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.4349, "gamma": 0.04, "vega": 0.0801, "theta": -0.002, "rho": 0.0839, "theo": 2.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LION290119P00020000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0518, "vega": 0.0768, "theta": -0.002, "rho": -0.1708, "theo": 7.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LION290119C00022000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5341, "open_interest": 1.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0381, "vega": 0.0785, "theta": -0.002, "rho": 0.0765, "theo": 1.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T12:30:08", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "LION290119P00022000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.052, "vega": 0.0725, "theta": -0.002, "rho": -0.1749, "theo": 8.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "LION290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0348, "vega": 0.0754, "theta": -0.002, "rho": 0.0675, "theo": 1.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LION290119P00025000", "bid": 8.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0514, "vega": 0.0652, "theta": -0.0019, "rho": -0.1748, "theo": 11.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}], "symbol": "LION", "security_type": "stock", "exchange_id": 3, "current_price": 14.37, "price_change": 0.13, "price_change_percent": 0.9129, "bid": 13.94, "ask": 14.39, "bid_size": 200, "ask_size": 300, "open": 14.09, "high": 14.39, "low": 13.95, "close": 14.37, "prev_day_close": 14.24, "volume": 1906741, "iv30": 42.997, "iv30_change": -8.693, "iv30_change_percent": -16.8176, "seqno": 21108059337, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "LION"}