{"timestamp": "2026-11-09 00:26:31", "data": {"options": [{"option": "LKFN261120C00035000", "bid": 24.0, "bid_size": 11.0, "ask": 28.5, "ask_size": 12.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0028, "vega": 0.0061, "theta": -0.0313, "rho": 0.0128, "theo": 26.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "LKFN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 3.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0028, "vega": 0.0061, "theta": -0.0313, "rho": -0.0005, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120C00040000", "bid": 19.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0047, "vega": 0.0085, "theta": -0.0365, "rho": 0.0145, "theo": 21.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "LKFN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.1105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0048, "vega": 0.0086, "theta": -0.0365, "rho": -0.0008, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LKFN261120C00045000", "bid": 14.0, "bid_size": 10.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0084, "vega": 0.0122, "theta": -0.0422, "rho": 0.016, "theo": 16.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "LKFN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0084, "vega": 0.0122, "theta": -0.0422, "rho": -0.0011, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120C00050000", "bid": 9.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0159, "vega": 0.0178, "theta": -0.0482, "rho": 0.0171, "theo": 11.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LKFN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0159, "vega": 0.0179, "theta": -0.0484, "rho": -0.0018, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 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": "LKFN261120C00055000", "bid": 4.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0347, "vega": 0.0278, "theta": -0.0542, "rho": 0.0174, "theo": 6.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LKFN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0962, "open_interest": 2.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0348, "vega": 0.0279, "theta": -0.0545, "rho": -0.0032, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-20T15:53:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120C00060000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.373, "open_interest": 4.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0899, "vega": 0.0452, "theta": -0.0567, "rho": 0.014, "theo": 2.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T10:40:18", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LKFN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0908, "vega": 0.0453, "theta": -0.0572, "rho": -0.0071, "theo": 1.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8206, "open_interest": 0.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0647, "vega": 0.0372, "theta": -0.0526, "rho": 0.0053, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120P00065000", "bid": 2.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2745, "open_interest": 1.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0659, "vega": 0.0363, "theta": -0.0535, "rho": -0.0115, "theo": 4.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T11:44:17", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LKFN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0305, "vega": 0.0249, "theta": -0.0487, "rho": 0.0028, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120P00070000", "bid": 6.5, "bid_size": 14.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0312, "vega": 0.0238, "theta": -0.0499, "rho": -0.0114, "theo": 9.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "LKFN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0181, "vega": 0.0186, "theta": -0.0454, "rho": 0.0018, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 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": "LKFN261120P00075000", "bid": 11.5, "bid_size": 11.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0185, "vega": 0.0174, "theta": -0.0467, "rho": -0.0108, "theo": 14.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "LKFN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0122, "vega": 0.0149, "theta": -0.0427, "rho": 0.0014, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120P00080000", "bid": 17.0, "bid_size": 12.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0126, "vega": 0.0137, "theta": -0.044, "rho": -0.01, "theo": 19.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "LKFN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.8135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.009, "vega": 0.0124, "theta": -0.0405, "rho": 0.0011, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261120P00085000", "bid": 22.0, "bid_size": 12.0, "ask": 26.4, "ask_size": 12.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0092, "vega": 0.0113, "theta": -0.0418, "rho": -0.0098, "theo": 23.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "LKFN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.007, "vega": 0.0107, "theta": -0.0387, "rho": 0.0009, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 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": "LKFN261120P00090000", "bid": 26.8, "bid_size": 12.0, "ask": 31.5, "ask_size": 8.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0071, "vega": 0.0094, "theta": -0.0398, "rho": -0.0089, "theo": 28.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "LKFN261218C00030000", "bid": 29.0, "bid_size": 9.0, "ask": 33.8, "ask_size": 9.0, "iv": 1.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0028, "vega": 0.0148, "theta": -0.0232, "rho": 0.0196, "theo": 31.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "LKFN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0027, "vega": 0.015, "theta": -0.0226, "rho": -0.0025, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LKFN261218C00035000", "bid": 24.0, "bid_size": 1.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0042, "vega": 0.0196, "theta": -0.0256, "rho": 0.0246, "theo": 26.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "LKFN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0042, "vega": 0.0196, "theta": -0.0251, "rho": -0.0034, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218C00040000", "bid": 19.0, "bid_size": 6.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0066, "vega": 0.0257, "theta": -0.0278, "rho": 0.0304, "theo": 21.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "LKFN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0065, "vega": 0.0257, "theta": -0.0274, "rho": -0.0047, "theo": 0.5747, "change": 0.0, "open": 0.0, "high": 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": "LKFN261218C00045000", "bid": 14.0, "bid_size": 14.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0105, "vega": 0.0337, "theta": -0.0297, "rho": 0.037, "theo": 16.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "LKFN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0104, "vega": 0.0337, "theta": -0.0295, "rho": -0.0066, "theo": 0.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218C00050000", "bid": 9.2, "bid_size": 6.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0175, "vega": 0.0448, "theta": -0.0312, "rho": 0.0439, "theo": 12.1001, "change": 0.0, "open": 0.0, "high": 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": "LKFN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0175, "vega": 0.0448, "theta": -0.0312, "rho": -0.0095, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218C00055000", "bid": 4.8, "bid_size": 11.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0315, "vega": 0.0606, "theta": -0.0318, "rho": 0.0462, "theo": 7.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "LKFN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6342, "open_interest": 1.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0316, "vega": 0.0607, "theta": -0.0319, "rho": -0.0147, "theo": 1.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-10T10:52:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218C00060000", "bid": 0.8, "bid_size": 11.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3022, "open_interest": 7.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0579, "vega": 0.0801, "theta": -0.0305, "rho": 0.0381, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T09:47:28", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "LKFN261218P00060000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3745, "open_interest": 1.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0583, "vega": 0.0802, "theta": -0.0307, "rho": -0.0258, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LKFN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4754, "open_interest": 12.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0516, "vega": 0.0742, "theta": -0.0292, "rho": 0.0209, "theo": 1.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T11:22:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218P00065000", "bid": 2.3, "bid_size": 12.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0524, "vega": 0.0738, "theta": -0.0296, "rho": -0.0393, "theo": 5.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "LKFN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0314, "vega": 0.0581, "theta": -0.0292, "rho": 0.0128, "theo": 0.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218P00070000", "bid": 6.7, "bid_size": 7.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.032, "vega": 0.0572, "theta": -0.0298, "rho": -0.0435, "theo": 9.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "LKFN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0211, "vega": 0.0477, "theta": -0.0291, "rho": 0.0093, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218P00075000", "bid": 11.5, "bid_size": 10.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0217, "vega": 0.0465, "theta": -0.0299, "rho": -0.0449, "theo": 14.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "LKFN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0155, "vega": 0.0408, "theta": -0.0289, "rho": 0.0074, "theo": 0.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218P00080000", "bid": 16.5, "bid_size": 5.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0161, "vega": 0.0394, "theta": -0.0299, "rho": -0.0449, "theo": 19.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "LKFN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0121, "vega": 0.036, "theta": -0.0287, "rho": 0.0061, "theo": 0.5844, "change": 0.0, "open": 0.0, "high": 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": "LKFN261218P00085000", "bid": 21.5, "bid_size": 5.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0127, "vega": 0.0343, "theta": -0.0299, "rho": -0.0452, "theo": 24.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "LKFN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0099, "vega": 0.0324, "theta": -0.0285, "rho": 0.0053, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN261218P00090000", "bid": 26.5, "bid_size": 5.0, "ask": 31.4, "ask_size": 7.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0104, "vega": 0.0306, "theta": -0.0299, "rho": -0.0448, "theo": 29.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "LKFN270319C00035000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0048, "vega": 0.0439, "theta": -0.0127, "rho": 0.0751, "theo": 27.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "LKFN270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9859, "open_interest": 79.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0049, "vega": 0.0479, "theta": -0.013, "rho": -0.0169, "theo": 0.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T15:47:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319C00040000", "bid": 19.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0072, "vega": 0.0551, "theta": -0.0138, "rho": 0.0868, "theo": 22.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "LKFN270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0073, "vega": 0.0604, "theta": -0.0139, "rho": -0.0222, "theo": 1.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319C00045000", "bid": 14.5, "bid_size": 10.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0109, "vega": 0.0713, "theta": -0.0147, "rho": 0.0975, "theo": 17.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "LKFN270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0109, "vega": 0.076, "theta": -0.0147, "rho": -0.0295, "theo": 1.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319C00050000", "bid": 10.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0169, "vega": 0.0911, "theta": -0.0152, "rho": 0.1055, "theo": 12.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "LKFN270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0168, "vega": 0.0954, "theta": -0.0152, "rho": -0.0402, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319C00055000", "bid": 6.0, "bid_size": 6.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0269, "vega": 0.1166, "theta": -0.0153, "rho": 0.1072, "theo": 8.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "LKFN270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0267, "vega": 0.1195, "theta": -0.0152, "rho": -0.0569, "theo": 2.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319C00060000", "bid": 2.65, "bid_size": 2.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0408, "vega": 0.1413, "theta": -0.0144, "rho": 0.1016, "theo": 4.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "LKFN270319P00060000", "bid": 1.05, "bid_size": 2.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.041, "vega": 0.1422, "theta": -0.0145, "rho": -0.0848, "theo": 3.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "LKFN270319C00065000", "bid": 0.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2692, "open_interest": 4.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0418, "vega": 0.1393, "theta": -0.0132, "rho": 0.0724, "theo": 2.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:40:18", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "LKFN270319P00065000", "bid": 3.5, "bid_size": 14.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0424, "vega": 0.137, "theta": -0.0134, "rho": -0.1205, "theo": 5.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "LKFN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0302, "vega": 0.1176, "theta": -0.0127, "rho": 0.0491, "theo": 1.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319P00070000", "bid": 7.1, "bid_size": 12.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0305, "vega": 0.1132, "theta": -0.0128, "rho": -0.1447, "theo": 10.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LKFN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4527, "open_interest": 1.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0218, "vega": 0.0999, "theta": -0.0125, "rho": 0.037, "theo": 1.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319P00075000", "bid": 11.6, "bid_size": 12.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0219, "vega": 0.0949, "theta": -0.0125, "rho": -0.1612, "theo": 14.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "LKFN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0167, "vega": 0.0872, "theta": -0.0124, "rho": 0.0297, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319P00080000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0167, "vega": 0.0819, "theta": -0.0123, "rho": -0.1742, "theo": 19.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "LKFN270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0134, "vega": 0.078, "theta": -0.0123, "rho": 0.025, "theo": 0.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270319P00085000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0134, "vega": 0.0728, "theta": -0.0122, "rho": -0.1826, "theo": 24.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "LKFN270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0112, "vega": 0.0709, "theta": -0.0122, "rho": 0.0217, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 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": "LKFN270319P00090000", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0116, "vega": 0.0652, "theta": -0.0125, "rho": -0.184, "theo": 29.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "LKFN270617C00030000", "bid": 29.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0035, "vega": 0.0495, "theta": -0.007, "rho": 0.0882, "theo": 32.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "LKFN270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0035, "vega": 0.0573, "theta": -0.0092, "rho": -0.0274, "theo": 1.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LKFN270617C00035000", "bid": 24.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0052, "vega": 0.0637, "theta": -0.0082, "rho": 0.11, "theo": 27.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "LKFN270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0052, "vega": 0.0716, "theta": -0.0099, "rho": -0.0354, "theo": 1.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270617C00040000", "bid": 19.5, "bid_size": 7.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0075, "vega": 0.0808, "theta": -0.0092, "rho": 0.1296, "theo": 22.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "LKFN270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0074, "vega": 0.0886, "theta": -0.0106, "rho": -0.0458, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270617C00045000", "bid": 15.0, "bid_size": 7.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0109, "vega": 0.1022, "theta": -0.01, "rho": 0.1496, "theo": 18.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "LKFN270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0107, "vega": 0.1088, "theta": -0.011, "rho": -0.0598, "theo": 1.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270617C00050000", "bid": 10.6, "bid_size": 12.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0158, "vega": 0.1279, "theta": -0.0105, "rho": 0.1706, "theo": 13.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "LKFN270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0157, "vega": 0.1326, "theta": -0.0113, "rho": -0.0791, "theo": 2.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270617C00055000", "bid": 7.0, "bid_size": 7.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.023, "vega": 0.1568, "theta": -0.0107, "rho": 0.178, "theo": 9.321, "change": 0.0, "open": 0.0, "high": 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": "LKFN270617P00055000", "bid": 0.55, "bid_size": 2.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0231, "vega": 0.1593, "theta": -0.0112, "rho": -0.1081, "theo": 2.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "LKFN270617C00060000", "bid": 4.0, "bid_size": 7.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0317, "vega": 0.1815, "theta": -0.0105, "rho": 0.166, "theo": 5.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "LKFN270617P00060000", "bid": 2.15, "bid_size": 2.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.032, "vega": 0.1824, "theta": -0.0107, "rho": -0.1526, "theo": 4.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "LKFN270617C00065000", "bid": 1.65, "bid_size": 3.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0338, "vega": 0.1835, "theta": -0.01, "rho": 0.1282, "theo": 3.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "LKFN270617P00065000", "bid": 4.5, "bid_size": 7.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0343, "vega": 0.1815, "theta": -0.0099, "rho": -0.2045, "theo": 6.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "LKFN270617C00070000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0277, "vega": 0.165, "theta": -0.0098, "rho": 0.0951, "theo": 2.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LKFN270617P00070000", "bid": 8.0, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0283, "vega": 0.1601, "theta": -0.0094, "rho": -0.2363, "theo": 10.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "LKFN270617C00075000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0216, "vega": 0.1458, "theta": -0.0097, "rho": 0.075, "theo": 1.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LKFN270617P00075000", "bid": 12.0, "bid_size": 13.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0222, "vega": 0.1388, "theta": -0.0091, "rho": -0.249, "theo": 15.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "LKFN270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0173, "vega": 0.1307, "theta": -0.0097, "rho": 0.0618, "theo": 1.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270617P00080000", "bid": 16.6, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0178, "vega": 0.1222, "theta": -0.0088, "rho": -0.2559, "theo": 19.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "LKFN270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0143, "vega": 0.119, "theta": -0.0097, "rho": 0.053, "theo": 1.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LKFN270617P00085000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0148, "vega": 0.1093, "theta": -0.0084, "rho": -0.2608, "theo": 24.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}], "symbol": "LKFN", "security_type": "stock", "exchange_id": 2, "current_price": 61.15, "price_change": -0.22, "price_change_percent": -0.3598, "bid": 39.15, "ask": 68.0, "bid_size": 100, "ask_size": 100, "open": 60.89, "high": 62.255, "low": 60.5101, "close": 61.15, "prev_day_close": 61.15, "volume": 171880, "iv30": 30.876, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:58", "tick": "down"}, "symbol": "LKFN"}