{"timestamp": "2026-11-10 00:22:36", "data": {"options": [{"option": "LLYX261120C00014000", "bid": 20.5, "bid_size": 357.0, "ask": 21.9, "ask_size": 376.0, "iv": 2.8893, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 21.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-21T14:33:03", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "LLYX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 388.0, "iv": 3.273, "open_interest": 1.0, "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": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T11:39:29", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120C00015000", "bid": 19.4, "bid_size": 377.0, "ask": 20.9, "ask_size": 376.0, "iv": 2.4272, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 20.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "LLYX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 389.0, "iv": 3.0515, "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": 0.300000011920929}, {"option": "LLYX261120C00016000", "bid": 18.4, "bid_size": 377.0, "ask": 19.9, "ask_size": 376.0, "iv": 2.259, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999992370605}, {"option": "LLYX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 401.0, "iv": 2.8448, "open_interest": 7.0, "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": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T15:58:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120C00017000", "bid": 17.4, "bid_size": 378.0, "ask": 18.9, "ask_size": 377.0, "iv": 2.101, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 18.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "LLYX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 389.0, "iv": 2.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120C00018000", "bid": 16.4, "bid_size": 372.0, "ask": 17.9, "ask_size": 372.0, "iv": 1.9517, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 17.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "LLYX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 391.0, "iv": 2.4679, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:17:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120C00019000", "bid": 15.4, "bid_size": 358.0, "ask": 16.9, "ask_size": 379.0, "iv": 1.8102, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 16.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "LLYX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 389.0, "iv": 2.2947, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T15:22:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120C00020000", "bid": 14.4, "bid_size": 382.0, "ask": 15.9, "ask_size": 373.0, "iv": 1.6757, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 15.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-14T09:46:44", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "LLYX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.9888, "open_interest": 421.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:37:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LLYX261120C00021000", "bid": 13.4, "bid_size": 372.0, "ask": 14.9, "ask_size": 376.0, "iv": 1.5473, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 14.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-09-23T15:34:51", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "LLYX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 416.0, "iv": 1.9728, "open_interest": 28.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0006, "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": 0.2, "last_trade_time": "2026-10-22T15:22:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120C00022000", "bid": 12.4, "bid_size": 382.0, "ask": 14.0, "ask_size": 377.0, "iv": 1.5932, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 13.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-15T11:37:19", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "LLYX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 479.0, "iv": 1.86, "open_interest": 77.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:41:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120C00023000", "bid": 11.4, "bid_size": 380.0, "ask": 12.9, "ask_size": 382.0, "iv": 1.3065, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 12.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-14T15:51:37", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "LLYX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 679.0, "iv": 1.4169, "open_interest": 230.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.002, "vega": 0.0007, "theta": -0.0025, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261120C00024000", "bid": 10.4, "bid_size": 355.0, "ask": 12.0, "ask_size": 381.0, "iv": 1.3393, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 11.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T12:02:39", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "LLYX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 684.0, "iv": 1.4668, "open_interest": 77.0, "volume": 4.0, "delta": -0.0069, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0042, "rho": -0.0001, "theo": 0.0124, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:19:47", "percent_change": -54.2857, "prev_day_close": 0.174999997019768}, {"option": "LLYX261120C00025000", "bid": 9.5, "bid_size": 363.0, "ask": 11.0, "ask_size": 363.0, "iv": 1.3107, "open_interest": 22.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0012, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 10.13, "change": 1.55, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T12:30:45", "percent_change": 19.4969, "prev_day_close": 7.94999980926514}, {"option": "LLYX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 683.0, "iv": 1.3706, "open_interest": 40.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0057, "vega": 0.0019, "theta": -0.0067, "rho": -0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T11:10:08", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "LLYX261120C00026000", "bid": 8.5, "bid_size": 385.0, "ask": 10.0, "ask_size": 383.0, "iv": 1.187, "open_interest": 23.0, "volume": 2.0, "delta": 0.9952, "gamma": 0.0071, "vega": 0.0004, "theta": -0.0124, "rho": 0.0003, "theo": 9.1314, "change": 2.3, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T14:01:15", "percent_change": 32.8571, "prev_day_close": 7.0}, {"option": "LLYX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 689.0, "iv": 1.329, "open_interest": 28.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0091, "vega": 0.0029, "theta": -0.0104, "rho": -0.0003, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:35:59", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "LLYX261120C00027000", "bid": 7.5, "bid_size": 368.0, "ask": 9.0, "ask_size": 380.0, "iv": 1.0666, "open_interest": 16.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0163, "vega": 0.002, "theta": -0.0167, "rho": 0.0012, "theo": 8.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T10:51:08", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LLYX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 694.0, "iv": 1.1973, "open_interest": 23.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0141, "vega": 0.0044, "theta": -0.0156, "rho": -0.0004, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T11:51:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LLYX261120C00028000", "bid": 6.6, "bid_size": 364.0, "ask": 8.0, "ask_size": 384.0, "iv": 1.0094, "open_interest": 8.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0237, "vega": 0.0048, "theta": -0.0243, "rho": 0.0028, "theo": 7.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.77, "last_trade_time": "2026-11-04T10:59:54", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "LLYX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 703.0, "iv": 1.1145, "open_interest": 12.0, "volume": 1.0, "delta": -0.0509, "gamma": 0.0209, "vega": 0.0064, "theta": -0.0224, "rho": -0.0007, "theo": 0.1096, "change": -0.045, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:05:23", "percent_change": -10.5882, "prev_day_close": 0.425000006332994}, {"option": "LLYX261120C00029000", "bid": 5.6, "bid_size": 374.0, "ask": 7.1, "ask_size": 371.0, "iv": 0.9378, "open_interest": 24.0, "volume": 5.0, "delta": 0.933, "gamma": 0.0319, "vega": 0.0077, "theta": -0.0333, "rho": 0.0038, "theo": 6.2205, "change": 2.15, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:02:41", "percent_change": 49.4253, "prev_day_close": 4.35000014305115}, {"option": "LLYX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 21.0, "iv": 0.7638, "open_interest": 20.0, "volume": 1.0, "delta": -0.0778, "gamma": 0.0298, "vega": 0.0089, "theta": -0.031, "rho": -0.001, "theo": 0.1771, "change": -0.425, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:43:41", "percent_change": -68.0, "prev_day_close": 0.625}, {"option": "LLYX261120C00030000", "bid": 4.9, "bid_size": 465.0, "ask": 6.2, "ask_size": 468.0, "iv": 0.9676, "open_interest": 130.0, "volume": 10.0, "delta": 0.8938, "gamma": 0.043, "vega": 0.011, "theta": -0.043, "rho": 0.0046, "theo": 5.3092, "change": 1.1, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:57:38", "percent_change": 30.5556, "prev_day_close": 3.59999990463257}, {"option": "LLYX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 689.0, "iv": 0.8923, "open_interest": 18.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0406, "vega": 0.0118, "theta": -0.0411, "rho": -0.0015, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:14:53", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "LLYX261120C00031000", "bid": 3.8, "bid_size": 491.0, "ask": 5.3, "ask_size": 485.0, "iv": 0.8306, "open_interest": 23.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0551, "vega": 0.0144, "theta": -0.0534, "rho": 0.005, "theo": 4.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-03T12:17:49", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "LLYX261120P00031000", "bid": 0.15, "bid_size": 664.0, "ask": 0.9, "ask_size": 704.0, "iv": 0.8249, "open_interest": 11.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0529, "vega": 0.0151, "theta": -0.0518, "rho": -0.0022, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T15:38:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LLYX261120C00032000", "bid": 3.3, "bid_size": 479.0, "ask": 4.4, "ask_size": 501.0, "iv": 0.8573, "open_interest": 20.0, "volume": 1.0, "delta": 0.7792, "gamma": 0.0676, "vega": 0.0178, "theta": -0.0636, "rho": 0.0052, "theo": 3.6399, "change": 0.775, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:05:26", "percent_change": 34.8315, "prev_day_close": 2.22499996423721}, {"option": "LLYX261120P00032000", "bid": 0.45, "bid_size": 3.0, "ask": 0.8, "ask_size": 666.0, "iv": 0.7416, "open_interest": 7.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0657, "vega": 0.0183, "theta": -0.0622, "rho": -0.003, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:59:57", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LLYX261120C00033000", "bid": 2.5, "bid_size": 508.0, "ask": 3.7, "ask_size": 514.0, "iv": 0.8192, "open_interest": 15.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0793, "vega": 0.0208, "theta": -0.0722, "rho": 0.0053, "theo": 2.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T12:23:30", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "LLYX261120P00033000", "bid": 0.5, "bid_size": 649.0, "ask": 1.25, "ask_size": 670.0, "iv": 0.7147, "open_interest": 6.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0776, "vega": 0.0212, "theta": -0.071, "rho": -0.0041, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:15:36", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "LLYX261120C00034000", "bid": 1.75, "bid_size": 541.0, "ask": 2.9, "ask_size": 535.0, "iv": 0.7426, "open_interest": 24.0, "volume": 1.0, "delta": 0.6179, "gamma": 0.0885, "vega": 0.0232, "theta": -0.0778, "rho": 0.0051, "theo": 2.257, "change": 0.575, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:34:44", "percent_change": 46.9388, "prev_day_close": 1.22499999403954}, {"option": "LLYX261120P00034000", "bid": 0.95, "bid_size": 45.0, "ask": 1.45, "ask_size": 635.0, "iv": 0.6877, "open_interest": 4.0, "volume": 1.0, "delta": -0.3838, "gamma": 0.087, "vega": 0.0232, "theta": -0.0767, "rho": -0.0052, "theo": 1.2592, "change": -0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:33:49", "percent_change": -10.6383, "prev_day_close": 2.35000002384186}, {"option": "LLYX261120C00035000", "bid": 1.5, "bid_size": 30.0, "ask": 2.05, "ask_size": 538.0, "iv": 0.7309, "open_interest": 26.0, "volume": 3.0, "delta": 0.5255, "gamma": 0.0938, "vega": 0.0242, "theta": -0.0795, "rho": 0.0045, "theo": 1.6986, "change": 0.47, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T13:08:27", "percent_change": 52.2222, "prev_day_close": 0.900000005960464}, {"option": "LLYX261120P00035000", "bid": 1.35, "bid_size": 44.0, "ask": 1.75, "ask_size": 568.0, "iv": 0.635, "open_interest": 24.0, "volume": 7.0, "delta": -0.4748, "gamma": 0.0924, "vega": 0.0242, "theta": -0.0784, "rho": -0.0066, "theo": 1.7053, "change": -1.545, "open": 2.7, "high": 2.7, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:20:38", "percent_change": -51.0744, "prev_day_close": 3.02499997615814}, {"option": "LLYX261120C00036000", "bid": 1.05, "bid_size": 21.0, "ask": 1.45, "ask_size": 569.0, "iv": 0.6924, "open_interest": 36.0, "volume": 17.0, "delta": 0.431, "gamma": 0.0941, "vega": 0.0239, "theta": -0.0767, "rho": 0.0038, "theo": 1.2346, "change": 0.625, "open": 0.68, "high": 1.4, "low": 0.68, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:55:21", "percent_change": 100.0, "prev_day_close": 0.625000014901161}, {"option": "LLYX261120P00036000", "bid": 1.8, "bid_size": 417.0, "ask": 2.25, "ask_size": 165.0, "iv": 0.5931, "open_interest": 108.0, "volume": 1.0, "delta": -0.568, "gamma": 0.0928, "vega": 0.0238, "theta": -0.0755, "rho": -0.0079, "theo": 2.2453, "change": -1.61, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T13:54:50", "percent_change": -42.9333, "prev_day_close": 3.74999988079071}, {"option": "LLYX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 717.0, "iv": 0.7096, "open_interest": 102.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0531, "vega": 0.0126, "theta": -0.0361, "rho": 0.0013, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:49:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261120P00040000", "bid": 4.4, "bid_size": 480.0, "ask": 5.7, "ask_size": 209.0, "iv": 0.4159, "open_interest": 6.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0524, "vega": 0.0126, "theta": -0.0351, "rho": -0.0127, "theo": 5.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T12:12:35", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "LLYX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 398.0, "iv": 1.0494, "open_interest": 1.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0063, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:54:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LLYX261120P00045000", "bid": 9.1, "bid_size": 373.0, "ask": 10.6, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0062, "vega": 0.0014, "theta": -0.002, "rho": -0.0159, "theo": 10.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "LLYX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 399.0, "iv": 1.3553, "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": 0.300000011920929}, {"option": "LLYX261120P00050000", "bid": 14.2, "bid_size": 365.0, "ask": 15.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0178, "theo": 15.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "LLYX261218C00005000", "bid": 28.8, "bid_size": 224.0, "ask": 31.0, "ask_size": 211.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 30.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-08T12:03:12", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "LLYX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 2.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0022, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LLYX261218C00007000", "bid": 26.8, "bid_size": 207.0, "ask": 29.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 28.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.36, "last_trade_time": "2026-06-09T11:21:54", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "LLYX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 340.0, "iv": 2.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.001, "theta": -0.0026, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00008000", "bid": 25.8, "bid_size": 237.0, "ask": 28.0, "ask_size": 209.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 27.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-06-18T10:16:42", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "LLYX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 277.0, "iv": 2.7521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0028, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00009000", "bid": 24.8, "bid_size": 207.0, "ask": 27.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 26.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-05-15T14:13:32", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "LLYX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 277.0, "iv": 2.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0031, "rho": -0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00010000", "bid": 23.8, "bid_size": 207.0, "ask": 26.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 25.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-15T11:35:41", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "LLYX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 391.0, "iv": 2.3482, "open_interest": 3.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0034, "rho": -0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-29T14:41:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00011000", "bid": 22.8, "bid_size": 207.0, "ask": 25.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 24.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "LLYX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 402.0, "iv": 2.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.002, "theta": -0.0038, "rho": -0.0003, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-21T10:04:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00012000", "bid": 21.8, "bid_size": 207.0, "ask": 24.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 23.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-10-30T13:09:50", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "LLYX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 405.0, "iv": 2.0253, "open_interest": 11.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0012, "vega": 0.0024, "theta": -0.0043, "rho": -0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-06-24T10:28:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00013000", "bid": 20.8, "bid_size": 207.0, "ask": 23.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 22.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-06-09T12:47:09", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "LLYX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 405.0, "iv": 1.885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0049, "rho": -0.0004, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00014000", "bid": 19.8, "bid_size": 230.0, "ask": 22.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 21.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-10-15T15:39:10", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "LLYX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 403.0, "iv": 1.7558, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0019, "vega": 0.0034, "theta": -0.0055, "rho": -0.0005, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:19:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00015000", "bid": 18.8, "bid_size": 320.0, "ask": 21.0, "ask_size": 208.0, "iv": 0.0, "open_interest": 108.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 20.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.48, "last_trade_time": "2026-10-29T15:53:33", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "LLYX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 403.0, "iv": 1.6359, "open_interest": 3.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0024, "vega": 0.004, "theta": -0.0063, "rho": -0.0006, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-11T15:32:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00016000", "bid": 17.8, "bid_size": 207.0, "ask": 20.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-30T11:03:05", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "LLYX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 389.0, "iv": 1.524, "open_interest": 2.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0029, "vega": 0.0048, "theta": -0.0072, "rho": -0.0008, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-06-10T10:24:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00017000", "bid": 16.8, "bid_size": 228.0, "ask": 19.0, "ask_size": 208.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 18.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-05T15:55:06", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "LLYX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 392.0, "iv": 1.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0037, "vega": 0.0057, "theta": -0.0083, "rho": -0.0009, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-05-19T15:52:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LLYX261218C00018000", "bid": 15.8, "bid_size": 225.0, "ask": 18.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0021, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 17.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:46:05", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "LLYX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 403.0, "iv": 1.3441, "open_interest": 3.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0045, "vega": 0.0068, "theta": -0.0095, "rho": -0.0011, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:30:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LLYX261218C00019000", "bid": 14.9, "bid_size": 224.0, "ask": 17.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0117, "rho": 0.0, "theo": 16.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-30T13:09:50", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "LLYX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 485.0, "iv": 1.2489, "open_interest": 71.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0056, "vega": 0.008, "theta": -0.0109, "rho": -0.0014, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LLYX261218C00020000", "bid": 13.9, "bid_size": 386.0, "ask": 16.0, "ask_size": 379.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0076, "vega": 0.0022, "theta": -0.0175, "rho": 0.0017, "theo": 15.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-10-20T11:23:03", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "LLYX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 435.0, "iv": 1.1584, "open_interest": 40.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0068, "vega": 0.0095, "theta": -0.0124, "rho": -0.0017, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LLYX261218C00021000", "bid": 12.9, "bid_size": 382.0, "ask": 15.0, "ask_size": 377.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.011, "vega": 0.0034, "theta": -0.0202, "rho": 0.0024, "theo": 14.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-06-15T11:51:08", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "LLYX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 644.0, "iv": 1.0719, "open_interest": 25.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0084, "vega": 0.0112, "theta": -0.0142, "rho": -0.0021, "theo": 0.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:43:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LLYX261218C00022000", "bid": 11.9, "bid_size": 364.0, "ask": 14.1, "ask_size": 379.0, "iv": 0.0, "open_interest": 42.0, "volume": 21.0, "delta": 0.968, "gamma": 0.0142, "vega": 0.0073, "theta": -0.0211, "rho": 0.0052, "theo": 13.1729, "change": 1.9, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T12:59:16", "percent_change": 17.5115, "prev_day_close": 10.8500003814697}, {"option": "LLYX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 644.0, "iv": 1.0253, "open_interest": 13.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0102, "vega": 0.0132, "theta": -0.0162, "rho": -0.0026, "theo": 0.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LLYX261218C00023000", "bid": 11.0, "bid_size": 383.0, "ask": 13.1, "ask_size": 376.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0162, "vega": 0.0095, "theta": -0.0226, "rho": 0.0064, "theo": 12.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T10:12:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "LLYX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 0.9435, "open_interest": 13.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0122, "vega": 0.0154, "theta": -0.0183, "rho": -0.0032, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:52:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LLYX261218C00024000", "bid": 10.1, "bid_size": 365.0, "ask": 12.2, "ask_size": 361.0, "iv": 0.7913, "open_interest": 26.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0182, "vega": 0.0133, "theta": -0.0248, "rho": 0.0085, "theo": 11.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T15:30:33", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "LLYX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 617.0, "iv": 0.8646, "open_interest": 29.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0147, "vega": 0.0178, "theta": -0.0206, "rho": -0.0038, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:30:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LLYX261218C00025000", "bid": 9.1, "bid_size": 364.0, "ask": 11.2, "ask_size": 358.0, "iv": 0.7224, "open_interest": 37.0, "volume": 1.0, "delta": 0.9146, "gamma": 0.0209, "vega": 0.0161, "theta": -0.0268, "rho": 0.0094, "theo": 10.3406, "change": 1.66, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-09T13:24:04", "percent_change": 20.4938, "prev_day_close": 8.09999990463257}, {"option": "LLYX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 620.0, "iv": 0.8164, "open_interest": 37.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0174, "vega": 0.0205, "theta": -0.0231, "rho": -0.0047, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:37:11", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "LLYX261218C00026000", "bid": 8.2, "bid_size": 364.0, "ask": 10.3, "ask_size": 357.0, "iv": 0.7519, "open_interest": 28.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0239, "vega": 0.0199, "theta": -0.0289, "rho": 0.0111, "theo": 9.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-11-05T11:16:51", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LLYX261218P00026000", "bid": 0.05, "bid_size": 620.0, "ask": 1.0, "ask_size": 623.0, "iv": 0.7896, "open_interest": 7.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0204, "vega": 0.0234, "theta": -0.0256, "rho": -0.0056, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:39:58", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "LLYX261218C00027000", "bid": 7.4, "bid_size": 452.0, "ask": 9.4, "ask_size": 468.0, "iv": 0.7643, "open_interest": 8.0, "volume": 3.0, "delta": 0.8642, "gamma": 0.027, "vega": 0.0232, "theta": -0.0312, "rho": 0.0119, "theo": 8.5617, "change": 1.95, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T13:11:00", "percent_change": 30.2326, "prev_day_close": 6.44999980926514}, {"option": "LLYX261218P00027000", "bid": 0.2, "bid_size": 605.0, "ask": 1.05, "ask_size": 619.0, "iv": 0.7551, "open_interest": 1.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0237, "vega": 0.0264, "theta": -0.0282, "rho": -0.0068, "theo": 0.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-01T15:56:08", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "LLYX261218C00028000", "bid": 6.5, "bid_size": 468.0, "ask": 8.6, "ask_size": 457.0, "iv": 0.752, "open_interest": 15.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0304, "vega": 0.0267, "theta": -0.0336, "rho": 0.0129, "theo": 7.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T13:24:30", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "LLYX261218P00028000", "bid": 0.35, "bid_size": 261.0, "ask": 1.25, "ask_size": 653.0, "iv": 0.742, "open_interest": 32.0, "volume": 3.0, "delta": -0.1758, "gamma": 0.0272, "vega": 0.0295, "theta": -0.0307, "rho": -0.008, "theo": 1.0123, "change": -0.375, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:16:37", "percent_change": -33.3333, "prev_day_close": 1.125}, {"option": "LLYX261218C00029000", "bid": 5.8, "bid_size": 478.0, "ask": 7.7, "ask_size": 464.0, "iv": 0.7436, "open_interest": 51.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.034, "vega": 0.0305, "theta": -0.0358, "rho": 0.0138, "theo": 6.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-10-29T12:58:35", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "LLYX261218P00029000", "bid": 0.45, "bid_size": 226.0, "ask": 1.35, "ask_size": 635.0, "iv": 0.6933, "open_interest": 2.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0309, "vega": 0.0326, "theta": -0.0331, "rho": -0.0095, "theo": 1.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-28T12:07:12", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "LLYX261218C00030000", "bid": 4.9, "bid_size": 473.0, "ask": 7.0, "ask_size": 473.0, "iv": 0.7213, "open_interest": 54.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0377, "vega": 0.0341, "theta": -0.038, "rho": 0.0143, "theo": 6.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-11-03T12:26:46", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "LLYX261218P00030000", "bid": 0.75, "bid_size": 145.0, "ask": 1.6, "ask_size": 633.0, "iv": 0.692, "open_interest": 18.0, "volume": 2.0, "delta": -0.2426, "gamma": 0.0346, "vega": 0.0356, "theta": -0.0353, "rho": -0.0112, "theo": 1.4643, "change": -0.7, "open": 1.4, "high": 1.4, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:05:23", "percent_change": -35.8974, "prev_day_close": 1.95000004768372}, {"option": "LLYX261218C00031000", "bid": 4.2, "bid_size": 521.0, "ask": 6.2, "ask_size": 499.0, "iv": 0.7026, "open_interest": 8.0, "volume": 2.0, "delta": 0.7204, "gamma": 0.0412, "vega": 0.0372, "theta": -0.0396, "rho": 0.0147, "theo": 5.3961, "change": 1.505, "open": 4.85, "high": 5.23, "low": 4.85, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T14:05:26", "percent_change": 40.4027, "prev_day_close": 3.72500002384186}, {"option": "LLYX261218P00031000", "bid": 0.9, "bid_size": 150.0, "ask": 2.0, "ask_size": 618.0, "iv": 0.6774, "open_interest": 2.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0383, "vega": 0.0384, "theta": -0.0372, "rho": -0.0131, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:38:11", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "LLYX261218C00032000", "bid": 3.5, "bid_size": 259.0, "ask": 5.5, "ask_size": 485.0, "iv": 0.6857, "open_interest": 6.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0445, "vega": 0.0401, "theta": -0.0409, "rho": 0.0147, "theo": 4.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T09:48:00", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "LLYX261218P00032000", "bid": 1.4, "bid_size": 71.0, "ask": 2.3, "ask_size": 631.0, "iv": 0.6826, "open_interest": 12.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0417, "vega": 0.0408, "theta": -0.0386, "rho": -0.0151, "theo": 2.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T13:20:47", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "LLYX261218C00033000", "bid": 2.9, "bid_size": 259.0, "ask": 4.9, "ask_size": 525.0, "iv": 0.681, "open_interest": 10.0, "volume": 2.0, "delta": 0.6276, "gamma": 0.0474, "vega": 0.0422, "theta": -0.0417, "rho": 0.0143, "theo": 4.0677, "change": 1.325, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T13:36:25", "percent_change": 50.4762, "prev_day_close": 2.62500005960464}, {"option": "LLYX261218P00033000", "bid": 1.65, "bid_size": 77.0, "ask": 2.75, "ask_size": 599.0, "iv": 0.6629, "open_interest": 7.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0447, "vega": 0.0427, "theta": -0.0395, "rho": -0.0173, "theo": 2.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T09:32:54", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "LLYX261218C00034000", "bid": 3.3, "bid_size": 1.0, "ask": 4.3, "ask_size": 511.0, "iv": 0.7776, "open_interest": 5.0, "volume": 1.0, "delta": 0.5774, "gamma": 0.0497, "vega": 0.0439, "theta": -0.0418, "rho": 0.014, "theo": 3.4797, "change": 0.475, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:56:16", "percent_change": 21.3483, "prev_day_close": 2.22500002384186}, {"option": "LLYX261218P00034000", "bid": 1.95, "bid_size": 75.0, "ask": 3.3, "ask_size": 584.0, "iv": 0.6493, "open_interest": 7.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0472, "vega": 0.0441, "theta": -0.0398, "rho": -0.0197, "theo": 2.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:27:47", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "LLYX261218C00035000", "bid": 2.0, "bid_size": 149.0, "ask": 3.4, "ask_size": 522.0, "iv": 0.635, "open_interest": 54.0, "volume": 3.0, "delta": 0.5253, "gamma": 0.0514, "vega": 0.0448, "theta": -0.0414, "rho": 0.0134, "theo": 2.9433, "change": 0.575, "open": 2.5, "high": 2.7, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:56:07", "percent_change": 29.8701, "prev_day_close": 1.92500001192093}, {"option": "LLYX261218P00035000", "bid": 2.6, "bid_size": 44.0, "ask": 3.7, "ask_size": 586.0, "iv": 0.6465, "open_interest": 14.0, "volume": 4.0, "delta": -0.4674, "gamma": 0.049, "vega": 0.0448, "theta": -0.0395, "rho": -0.0222, "theo": 3.3415, "change": -1.3, "open": 3.93, "high": 3.93, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:51:42", "percent_change": -28.8889, "prev_day_close": 4.50000011920929}, {"option": "LLYX261218C00040000", "bid": 0.6, "bid_size": 339.0, "ask": 1.6, "ask_size": 610.0, "iv": 0.6348, "open_interest": 122.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0464, "vega": 0.0376, "theta": -0.0304, "rho": 0.008, "theo": 1.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:41:09", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "LLYX261218P00040000", "bid": 5.3, "bid_size": 212.0, "ask": 7.3, "ask_size": 495.0, "iv": 0.5754, "open_interest": 11.0, "volume": 103.0, "delta": -0.7141, "gamma": 0.0449, "vega": 0.0372, "theta": -0.029, "rho": -0.0355, "theo": 6.4722, "change": -1.9, "open": 6.8, "high": 6.8, "low": 6.19, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:51:42", "percent_change": -23.1707, "prev_day_close": 8.20000004768372}, {"option": "LLYX261218C00045000", "bid": 0.05, "bid_size": 639.0, "ask": 0.8, "ask_size": 631.0, "iv": 0.6479, "open_interest": 12.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0254, "vega": 0.0193, "theta": -0.0138, "rho": 0.003, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:39:46", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "LLYX261218P00045000", "bid": 9.5, "bid_size": 465.0, "ask": 11.6, "ask_size": 140.0, "iv": 0.4974, "open_interest": 3.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0248, "vega": 0.0189, "theta": -0.0124, "rho": -0.047, "theo": 10.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-11-05T12:14:49", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "LLYX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 366.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.008, "vega": 0.0057, "theta": -0.0036, "rho": 0.0007, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 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": "LLYX261218P00050000", "bid": 14.2, "bid_size": 360.0, "ask": 16.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0078, "vega": 0.0056, "theta": -0.002, "rho": -0.0551, "theo": 15.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "LLYX270319C00015000", "bid": 18.2, "bid_size": 142.0, "ask": 21.3, "ask_size": 103.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0026, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 20.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-10-30T10:55:40", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "LLYX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 195.0, "iv": 1.0328, "open_interest": 3.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0045, "vega": 0.0179, "theta": -0.0064, "rho": -0.0064, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-04T15:43:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LLYX270319C00016000", "bid": 17.3, "bid_size": 184.0, "ask": 20.5, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.005, "vega": 0.0037, "theta": -0.0057, "rho": 0.0041, "theo": 19.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "LLYX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 193.0, "iv": 0.9624, "open_interest": 1.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0053, "vega": 0.0205, "theta": -0.007, "rho": -0.0075, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T15:01:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LLYX270319C00017000", "bid": 16.3, "bid_size": 184.0, "ask": 19.6, "ask_size": 184.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0069, "vega": 0.0059, "theta": -0.0064, "rho": 0.0067, "theo": 18.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-26T14:24:38", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "LLYX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 185.0, "iv": 0.8638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0062, "vega": 0.0233, "theta": -0.0078, "rho": -0.0089, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "LLYX270319C00018000", "bid": 15.4, "bid_size": 276.0, "ask": 18.7, "ask_size": 194.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0081, "vega": 0.0103, "theta": -0.0079, "rho": 0.0106, "theo": 17.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-08T10:54:51", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "LLYX270319P00018000", "bid": 0.15, "bid_size": 97.0, "ask": 1.1, "ask_size": 191.0, "iv": 0.8538, "open_interest": 2.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0072, "vega": 0.0264, "theta": -0.0086, "rho": -0.0104, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-04T10:06:21", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "LLYX270319C00019000", "bid": 14.5, "bid_size": 193.0, "ask": 17.8, "ask_size": 188.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0095, "vega": 0.0134, "theta": -0.0089, "rho": 0.0133, "theo": 16.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "LLYX270319P00019000", "bid": 0.25, "bid_size": 96.0, "ask": 1.5, "ask_size": 197.0, "iv": 0.8786, "open_interest": 51.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0084, "vega": 0.0297, "theta": -0.0094, "rho": -0.0122, "theo": 0.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-14T09:49:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LLYX270319C00020000", "bid": 13.6, "bid_size": 319.0, "ask": 16.9, "ask_size": 192.0, "iv": 0.7924, "open_interest": 180.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.011, "vega": 0.0192, "theta": -0.0099, "rho": 0.0176, "theo": 15.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-11-03T10:22:06", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "LLYX270319P00020000", "bid": 0.15, "bid_size": 186.0, "ask": 1.65, "ask_size": 181.0, "iv": 0.8245, "open_interest": 4.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0096, "vega": 0.0333, "theta": -0.0103, "rho": -0.0142, "theo": 0.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-19T09:57:09", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "LLYX270319C00021000", "bid": 12.8, "bid_size": 184.0, "ask": 16.0, "ask_size": 190.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0126, "vega": 0.0228, "theta": -0.0113, "rho": 0.0204, "theo": 14.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "LLYX270319P00021000", "bid": 0.05, "bid_size": 195.0, "ask": 1.85, "ask_size": 201.0, "iv": 0.7794, "open_interest": 4.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0109, "vega": 0.0371, "theta": -0.0112, "rho": -0.0165, "theo": 1.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:39:39", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "LLYX270319C00022000", "bid": 12.0, "bid_size": 185.0, "ask": 15.2, "ask_size": 191.0, "iv": 0.8203, "open_interest": 6.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0142, "vega": 0.0292, "theta": -0.0128, "rho": 0.0243, "theo": 13.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-11-02T14:05:33", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "LLYX270319P00022000", "bid": 0.15, "bid_size": 191.0, "ask": 1.95, "ask_size": 208.0, "iv": 0.7479, "open_interest": 6.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0123, "vega": 0.041, "theta": -0.0122, "rho": -0.0191, "theo": 1.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-08T10:23:35", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "LLYX270319C00023000", "bid": 11.2, "bid_size": 185.0, "ask": 14.4, "ask_size": 192.0, "iv": 0.8187, "open_interest": 19.0, "volume": 0.0, "delta": 0.89, "gamma": 0.016, "vega": 0.0333, "theta": -0.0141, "rho": 0.0268, "theo": 12.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T14:49:20", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "LLYX270319P00023000", "bid": 0.4, "bid_size": 81.0, "ask": 1.95, "ask_size": 194.0, "iv": 0.7211, "open_interest": 10.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0137, "vega": 0.045, "theta": -0.0132, "rho": -0.022, "theo": 1.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:36:02", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "LLYX270319C00024000", "bid": 10.4, "bid_size": 193.0, "ask": 13.6, "ask_size": 192.0, "iv": 0.8068, "open_interest": 8.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0178, "vega": 0.04, "theta": -0.0154, "rho": 0.0302, "theo": 11.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T14:54:50", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LLYX270319P00024000", "bid": 0.65, "bid_size": 180.0, "ask": 2.2, "ask_size": 363.0, "iv": 0.719, "open_interest": 8.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0152, "vega": 0.0491, "theta": -0.0142, "rho": -0.0251, "theo": 1.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:58:12", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "LLYX270319C00025000", "bid": 9.6, "bid_size": 204.0, "ask": 12.8, "ask_size": 195.0, "iv": 0.7906, "open_interest": 41.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0195, "vega": 0.0441, "theta": -0.0166, "rho": 0.0319, "theo": 11.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T13:23:49", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LLYX270319P00025000", "bid": 0.95, "bid_size": 46.0, "ask": 2.6, "ask_size": 209.0, "iv": 0.7304, "open_interest": 2.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0167, "vega": 0.0531, "theta": -0.0151, "rho": -0.0286, "theo": 1.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-28T09:55:24", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "LLYX270319C00026000", "bid": 8.9, "bid_size": 188.0, "ask": 12.1, "ask_size": 189.0, "iv": 0.7879, "open_interest": 22.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0211, "vega": 0.0506, "theta": -0.0178, "rho": 0.0352, "theo": 10.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T11:25:39", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "LLYX270319P00026000", "bid": 1.25, "bid_size": 43.0, "ask": 2.85, "ask_size": 199.0, "iv": 0.7209, "open_interest": 2.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0181, "vega": 0.0569, "theta": -0.016, "rho": -0.0323, "theo": 2.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-10-26T11:00:14", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "LLYX270319C00027000", "bid": 8.2, "bid_size": 195.0, "ask": 11.3, "ask_size": 185.0, "iv": 0.7712, "open_interest": 11.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0226, "vega": 0.0543, "theta": -0.0188, "rho": 0.036, "theo": 9.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.73, "last_trade_time": "2026-10-29T14:48:58", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "LLYX270319P00027000", "bid": 1.6, "bid_size": 35.0, "ask": 3.2, "ask_size": 198.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0195, "vega": 0.0607, "theta": -0.0169, "rho": -0.0362, "theo": 2.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "LLYX270319C00028000", "bid": 7.5, "bid_size": 105.0, "ask": 10.7, "ask_size": 191.0, "iv": 0.7664, "open_interest": 4.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.024, "vega": 0.06, "theta": -0.0198, "rho": 0.0382, "theo": 8.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T11:13:26", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "LLYX270319P00028000", "bid": 2.05, "bid_size": 32.0, "ask": 3.4, "ask_size": 180.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0208, "vega": 0.0641, "theta": -0.0177, "rho": -0.0404, "theo": 2.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "LLYX270319C00029000", "bid": 6.9, "bid_size": 141.0, "ask": 10.0, "ask_size": 281.0, "iv": 0.7571, "open_interest": 4.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0252, "vega": 0.0634, "theta": -0.0205, "rho": 0.0387, "theo": 8.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:46:11", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "LLYX270319P00029000", "bid": 2.45, "bid_size": 55.0, "ask": 4.1, "ask_size": 372.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.022, "vega": 0.0673, "theta": -0.0184, "rho": -0.0448, "theo": 3.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "LLYX270319C00030000", "bid": 6.3, "bid_size": 224.0, "ask": 9.4, "ask_size": 287.0, "iv": 0.7507, "open_interest": 133.0, "volume": 5.0, "delta": 0.7006, "gamma": 0.0262, "vega": 0.0678, "theta": -0.0212, "rho": 0.04, "theo": 7.6191, "change": 1.83, "open": 8.18, "high": 8.18, "low": 8.18, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-11-09T13:46:02", "percent_change": 28.8189, "prev_day_close": 6.34999990463257}, {"option": "LLYX270319P00030000", "bid": 2.7, "bid_size": 50.0, "ask": 4.4, "ask_size": 375.0, "iv": 0.7042, "open_interest": 3.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0231, "vega": 0.0702, "theta": -0.019, "rho": -0.0493, "theo": 3.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T14:57:04", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "LLYX270319C00031000", "bid": 5.6, "bid_size": 85.0, "ask": 8.8, "ask_size": 302.0, "iv": 0.7328, "open_interest": 5.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.027, "vega": 0.0706, "theta": -0.0216, "rho": 0.0402, "theo": 7.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T09:55:25", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "LLYX270319P00031000", "bid": 3.2, "bid_size": 39.0, "ask": 4.8, "ask_size": 373.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0241, "vega": 0.0727, "theta": -0.0195, "rho": -0.054, "theo": 4.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LLYX270319C00032000", "bid": 5.3, "bid_size": 50.0, "ask": 8.2, "ask_size": 308.0, "iv": 0.7393, "open_interest": 6.0, "volume": 1.0, "delta": 0.6399, "gamma": 0.0277, "vega": 0.0736, "theta": -0.022, "rho": 0.0403, "theo": 6.5196, "change": 1.35, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:05:26", "percent_change": 24.7706, "prev_day_close": 5.44999980926514}, {"option": "LLYX270319P00032000", "bid": 3.5, "bid_size": 49.0, "ask": 5.5, "ask_size": 361.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0249, "vega": 0.0748, "theta": -0.0199, "rho": -0.0588, "theo": 4.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LLYX270319C00033000", "bid": 4.7, "bid_size": 100.0, "ask": 7.7, "ask_size": 309.0, "iv": 0.7276, "open_interest": 20.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0282, "vega": 0.0757, "theta": -0.0222, "rho": 0.0402, "theo": 6.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.39, "last_trade_time": "2026-11-06T10:04:55", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LLYX270319P00033000", "bid": 4.0, "bid_size": 43.0, "ask": 6.0, "ask_size": 366.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0256, "vega": 0.0765, "theta": -0.0202, "rho": -0.0636, "theo": 5.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "LLYX270319C00034000", "bid": 4.1, "bid_size": 107.0, "ask": 7.2, "ask_size": 303.0, "iv": 0.7128, "open_interest": 5.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0285, "vega": 0.077, "theta": -0.0223, "rho": 0.0392, "theo": 5.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-29T11:22:22", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "LLYX270319P00034000", "bid": 4.0, "bid_size": 43.0, "ask": 6.4, "ask_size": 366.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0262, "vega": 0.0778, "theta": -0.0204, "rho": -0.0685, "theo": 5.615, "change": 0.0, "open": 0.0, "high": 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": "LLYX270319C00035000", "bid": 4.4, "bid_size": 61.0, "ask": 6.1, "ask_size": 215.0, "iv": 0.7137, "open_interest": 25.0, "volume": 7.0, "delta": 0.5511, "gamma": 0.0287, "vega": 0.0786, "theta": -0.0223, "rho": 0.0392, "theo": 5.1323, "change": 0.8, "open": 5.4, "high": 5.4, "low": 5.11, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:03:38", "percent_change": 18.3908, "prev_day_close": 4.34999990463257}, {"option": "LLYX270319P00035000", "bid": 5.0, "bid_size": 8.0, "ask": 7.2, "ask_size": 248.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0266, "vega": 0.0787, "theta": -0.0205, "rho": -0.0735, "theo": 6.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LLYX270319C00036000", "bid": 3.3, "bid_size": 119.0, "ask": 5.7, "ask_size": 233.0, "iv": 0.6669, "open_interest": 20.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0288, "vega": 0.0792, "theta": -0.0222, "rho": 0.038, "theo": 4.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T11:32:45", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "LLYX270319P00036000", "bid": 5.6, "bid_size": 11.0, "ask": 7.7, "ask_size": 243.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0269, "vega": 0.0792, "theta": -0.0205, "rho": -0.0784, "theo": 6.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "LLYX270319C00040000", "bid": 2.4, "bid_size": 210.0, "ask": 4.2, "ask_size": 244.0, "iv": 0.6757, "open_interest": 119.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0278, "vega": 0.0783, "theta": -0.0212, "rho": 0.0336, "theo": 3.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:08:10", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "LLYX270319P00040000", "bid": 8.1, "bid_size": 4.0, "ask": 10.6, "ask_size": 107.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0267, "vega": 0.078, "theta": -0.0196, "rho": -0.0974, "theo": 9.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "LLYX270319C00045000", "bid": 1.7, "bid_size": 41.0, "ask": 3.6, "ask_size": 100.0, "iv": 0.6712, "open_interest": 31.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0249, "vega": 0.071, "theta": -0.0187, "rho": 0.0267, "theo": 2.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T12:57:06", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "LLYX270319P00045000", "bid": 11.2, "bid_size": 16.0, "ask": 14.4, "ask_size": 108.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0244, "vega": 0.0708, "theta": -0.0171, "rho": -0.1181, "theo": 13.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "LLYX270319C00050000", "bid": 0.8, "bid_size": 83.0, "ask": 2.45, "ask_size": 184.0, "iv": 0.7069, "open_interest": 16.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0211, "vega": 0.0605, "theta": -0.0158, "rho": 0.0202, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T12:24:17", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "LLYX270319P00050000", "bid": 15.2, "bid_size": 100.0, "ask": 18.5, "ask_size": 21.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.021, "vega": 0.0606, "theta": -0.0139, "rho": -0.1343, "theo": 17.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "LLYX270319C00055000", "bid": 0.4, "bid_size": 118.0, "ask": 1.95, "ask_size": 195.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0171, "vega": 0.0494, "theta": -0.0128, "rho": 0.015, "theo": 0.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "LLYX270319P00055000", "bid": 19.7, "bid_size": 107.0, "ask": 22.9, "ask_size": 22.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0174, "vega": 0.0499, "theta": -0.0105, "rho": -0.1455, "theo": 21.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "LLYX270617C00014000", "bid": 19.3, "bid_size": 157.0, "ask": 22.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0053, "vega": 0.0109, "theta": -0.0026, "rho": 0.0136, "theo": 21.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-26T14:26:10", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "LLYX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 153.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0044, "vega": 0.0292, "theta": -0.006, "rho": -0.0151, "theo": 0.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LLYX270617C00015000", "bid": 18.4, "bid_size": 154.0, "ask": 22.0, "ask_size": 149.0, "iv": 0.8693, "open_interest": 8.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0062, "vega": 0.0158, "theta": -0.0037, "rho": 0.0179, "theo": 20.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T15:06:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "LLYX270617P00015000", "bid": 0.05, "bid_size": 78.0, "ask": 1.95, "ask_size": 150.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.005, "vega": 0.0324, "theta": -0.0064, "rho": -0.0172, "theo": 0.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "LLYX270617C00016000", "bid": 17.5, "bid_size": 157.0, "ask": 21.2, "ask_size": 154.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.007, "vega": 0.0191, "theta": -0.0047, "rho": 0.021, "theo": 19.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "LLYX270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0058, "vega": 0.0359, "theta": -0.0068, "rho": -0.0195, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "LLYX270617C00017000", "bid": 16.6, "bid_size": 157.0, "ask": 20.3, "ask_size": 154.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0081, "vega": 0.0244, "theta": -0.0057, "rho": 0.0248, "theo": 18.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "LLYX270617P00017000", "bid": 0.05, "bid_size": 149.0, "ask": 2.15, "ask_size": 152.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0065, "vega": 0.0396, "theta": -0.0073, "rho": -0.0221, "theo": 1.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "LLYX270617C00018000", "bid": 16.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 158.0, "iv": 0.9084, "open_interest": 69.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0093, "vega": 0.0299, "theta": -0.0066, "rho": 0.0307, "theo": 17.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-20T14:42:29", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "LLYX270617P00018000", "bid": 0.35, "bid_size": 79.0, "ask": 2.35, "ask_size": 145.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0074, "vega": 0.0435, "theta": -0.0079, "rho": -0.0251, "theo": 1.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "LLYX270617C00019000", "bid": 14.8, "bid_size": 1.0, "ask": 18.6, "ask_size": 153.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0104, "vega": 0.0335, "theta": -0.0076, "rho": 0.0338, "theo": 16.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "LLYX270617P00019000", "bid": 0.25, "bid_size": 257.0, "ask": 1.9, "ask_size": 288.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0082, "vega": 0.0476, "theta": -0.0084, "rho": -0.0283, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "LLYX270617C00020000", "bid": 15.3, "bid_size": 54.0, "ask": 17.8, "ask_size": 241.0, "iv": 0.9612, "open_interest": 33.0, "volume": 5.0, "delta": 0.8994, "gamma": 0.0116, "vega": 0.0418, "theta": -0.0086, "rho": 0.0408, "theo": 15.7455, "change": 1.95, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T11:38:12", "percent_change": 14.1818, "prev_day_close": 13.75}, {"option": "LLYX270617P00020000", "bid": 0.25, "bid_size": 268.0, "ask": 2.35, "ask_size": 306.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0092, "vega": 0.0519, "theta": -0.009, "rho": -0.0319, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "LLYX270617C00021000", "bid": 13.2, "bid_size": 233.0, "ask": 17.0, "ask_size": 230.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0127, "vega": 0.0463, "theta": -0.0094, "rho": 0.0438, "theo": 14.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "LLYX270617P00021000", "bid": 0.5, "bid_size": 226.0, "ask": 3.0, "ask_size": 298.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0101, "vega": 0.0562, "theta": -0.0095, "rho": -0.0358, "theo": 1.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "LLYX270617C00022000", "bid": 12.5, "bid_size": 144.0, "ask": 16.3, "ask_size": 152.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0138, "vega": 0.0532, "theta": -0.0103, "rho": 0.0462, "theo": 14.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "LLYX270617P00022000", "bid": 0.75, "bid_size": 52.0, "ask": 3.3, "ask_size": 155.0, "iv": 0.755, "open_interest": 3.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0111, "vega": 0.0606, "theta": -0.0101, "rho": -0.0401, "theo": 2.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-03T10:38:27", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "LLYX270617C00023000", "bid": 11.7, "bid_size": 158.0, "ask": 15.6, "ask_size": 155.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0148, "vega": 0.0587, "theta": -0.011, "rho": 0.0527, "theo": 13.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "LLYX270617P00023000", "bid": 1.1, "bid_size": 46.0, "ask": 3.6, "ask_size": 158.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.012, "vega": 0.065, "theta": -0.0107, "rho": -0.0446, "theo": 2.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "LLYX270617C00024000", "bid": 11.0, "bid_size": 151.0, "ask": 14.9, "ask_size": 152.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0157, "vega": 0.0628, "theta": -0.0117, "rho": 0.0542, "theo": 12.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "LLYX270617P00024000", "bid": 1.4, "bid_size": 101.0, "ask": 3.8, "ask_size": 299.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.013, "vega": 0.0692, "theta": -0.0112, "rho": -0.0494, "theo": 2.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T14:19:01", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "LLYX270617C00025000", "bid": 10.5, "bid_size": 97.0, "ask": 14.3, "ask_size": 156.0, "iv": 0.7977, "open_interest": 12.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0165, "vega": 0.0698, "theta": -0.0123, "rho": 0.0595, "theo": 11.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T13:09:50", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "LLYX270617P00025000", "bid": 1.8, "bid_size": 39.0, "ask": 4.2, "ask_size": 158.0, "iv": 0.7411, "open_interest": 3.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0139, "vega": 0.0734, "theta": -0.0118, "rho": -0.0545, "theo": 2.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-03T10:38:27", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LLYX270617C00026000", "bid": 9.8, "bid_size": 65.0, "ask": 13.6, "ask_size": 156.0, "iv": 0.7816, "open_interest": 2.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0172, "vega": 0.0739, "theta": -0.0128, "rho": 0.0608, "theo": 11.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-30T11:25:39", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "LLYX270617P00026000", "bid": 2.15, "bid_size": 60.0, "ask": 4.5, "ask_size": 311.0, "iv": 0.7306, "open_interest": 1.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0148, "vega": 0.0774, "theta": -0.0122, "rho": -0.0597, "theo": 3.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T14:19:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LLYX270617C00027000", "bid": 9.3, "bid_size": 40.0, "ask": 13.0, "ask_size": 155.0, "iv": 0.7819, "open_interest": 1.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0178, "vega": 0.0795, "theta": -0.0132, "rho": 0.0645, "theo": 10.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-23T12:51:33", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "LLYX270617P00027000", "bid": 2.55, "bid_size": 35.0, "ask": 4.9, "ask_size": 146.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0156, "vega": 0.0811, "theta": -0.0127, "rho": -0.0651, "theo": 3.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "LLYX270617C00028000", "bid": 8.5, "bid_size": 22.0, "ask": 12.4, "ask_size": 155.0, "iv": 0.761, "open_interest": 1.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0184, "vega": 0.083, "theta": -0.0136, "rho": 0.065, "theo": 10.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-10-15T12:45:44", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "LLYX270617P00028000", "bid": 3.0, "bid_size": 30.0, "ask": 5.3, "ask_size": 148.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0163, "vega": 0.0846, "theta": -0.0131, "rho": -0.0707, "theo": 4.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "LLYX270617C00029000", "bid": 8.1, "bid_size": 48.0, "ask": 11.3, "ask_size": 244.0, "iv": 0.7331, "open_interest": 6.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0188, "vega": 0.0863, "theta": -0.014, "rho": 0.065, "theo": 9.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.08, "last_trade_time": "2026-10-29T14:48:58", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "LLYX270617P00029000", "bid": 3.4, "bid_size": 48.0, "ask": 6.1, "ask_size": 295.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.017, "vega": 0.0878, "theta": -0.0135, "rho": -0.0764, "theo": 4.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "LLYX270617C00030000", "bid": 7.6, "bid_size": 45.0, "ask": 11.4, "ask_size": 252.0, "iv": 0.7653, "open_interest": 5.0, "volume": 4.0, "delta": 0.6844, "gamma": 0.0193, "vega": 0.0901, "theta": -0.0143, "rho": 0.067, "theo": 9.0775, "change": 1.65, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T15:25:12", "percent_change": 20.1219, "prev_day_close": 8.2000002861023}, {"option": "LLYX270617P00030000", "bid": 3.9, "bid_size": 45.0, "ask": 6.4, "ask_size": 301.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0177, "vega": 0.0906, "theta": -0.0139, "rho": -0.0821, "theo": 5.0747, "change": 0.0, "open": 0.0, "high": 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": "LLYX270617C00031000", "bid": 7.0, "bid_size": 47.0, "ask": 10.8, "ask_size": 243.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0196, "vega": 0.0928, "theta": -0.0147, "rho": 0.0667, "theo": 8.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "LLYX270617P00031000", "bid": 4.5, "bid_size": 43.0, "ask": 6.9, "ask_size": 298.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0182, "vega": 0.0932, "theta": -0.0142, "rho": -0.088, "theo": 5.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "LLYX270617C00032000", "bid": 6.7, "bid_size": 28.0, "ask": 10.1, "ask_size": 253.0, "iv": 0.7431, "open_interest": 3.0, "volume": 2.0, "delta": 0.6404, "gamma": 0.0199, "vega": 0.095, "theta": -0.0149, "rho": 0.0661, "theo": 8.1305, "change": 1.85, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T12:58:58", "percent_change": 25.5172, "prev_day_close": 7.25}, {"option": "LLYX270617P00032000", "bid": 4.9, "bid_size": 34.0, "ask": 7.8, "ask_size": 294.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0187, "vega": 0.0955, "theta": -0.0144, "rho": -0.0938, "theo": 6.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "LLYX270617C00033000", "bid": 6.2, "bid_size": 29.0, "ask": 9.8, "ask_size": 258.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0202, "vega": 0.0974, "theta": -0.0152, "rho": 0.0665, "theo": 7.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "LLYX270617P00033000", "bid": 5.6, "bid_size": 33.0, "ask": 8.3, "ask_size": 290.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0192, "vega": 0.0974, "theta": -0.0146, "rho": -0.0996, "theo": 6.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "LLYX270617C00034000", "bid": 5.8, "bid_size": 25.0, "ask": 8.8, "ask_size": 254.0, "iv": 0.7138, "open_interest": 20.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0204, "vega": 0.0991, "theta": -0.0154, "rho": 0.0658, "theo": 7.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-21T11:36:36", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "LLYX270617P00034000", "bid": 6.2, "bid_size": 40.0, "ask": 8.7, "ask_size": 288.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0195, "vega": 0.0991, "theta": -0.0147, "rho": -0.1055, "theo": 7.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "LLYX270617C00035000", "bid": 5.5, "bid_size": 39.0, "ask": 9.1, "ask_size": 241.0, "iv": 0.7516, "open_interest": 20.0, "volume": 2.0, "delta": 0.5775, "gamma": 0.0205, "vega": 0.1004, "theta": -0.0156, "rho": 0.0647, "theo": 6.906, "change": 1.51, "open": 7.76, "high": 7.76, "low": 7.76, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-11-09T12:58:58", "percent_change": 24.16, "prev_day_close": 6.25}, {"option": "LLYX270617P00035000", "bid": 6.3, "bid_size": 7.0, "ask": 9.3, "ask_size": 184.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.0198, "vega": 0.1004, "theta": -0.0148, "rho": -0.111, "theo": 7.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "LLYX270617C00036000", "bid": 6.0, "bid_size": 36.0, "ask": 8.2, "ask_size": 249.0, "iv": 0.7668, "open_interest": 11.0, "volume": 4.0, "delta": 0.5575, "gamma": 0.0206, "vega": 0.1016, "theta": -0.0157, "rho": 0.0641, "theo": 6.5447, "change": 1.0, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T14:03:38", "percent_change": 17.3913, "prev_day_close": 5.75}, {"option": "LLYX270617P00036000", "bid": 6.9, "bid_size": 7.0, "ask": 9.9, "ask_size": 187.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0201, "vega": 0.1015, "theta": -0.0149, "rho": -0.1163, "theo": 8.458, "change": 0.0, "open": 0.0, "high": 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": "LLYX270617C00040000", "bid": 3.9, "bid_size": 44.0, "ask": 6.3, "ask_size": 195.0, "iv": 0.6936, "open_interest": 1.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.0206, "vega": 0.1032, "theta": -0.016, "rho": 0.0592, "theo": 5.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-05T12:21:10", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "LLYX270617P00040000", "bid": 9.7, "bid_size": 10.0, "ask": 12.7, "ask_size": 175.0, "iv": 0.7186, "open_interest": 2.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0205, "vega": 0.1032, "theta": -0.0147, "rho": -0.1375, "theo": 11.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T10:16:27", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "LLYX270617C00045000", "bid": 3.8, "bid_size": 44.0, "ask": 5.0, "ask_size": 273.0, "iv": 0.7455, "open_interest": 10.0, "volume": 5.0, "delta": 0.4015, "gamma": 0.0199, "vega": 0.1008, "theta": -0.0158, "rho": 0.0521, "theo": 4.0995, "change": 1.2, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:10:46", "percent_change": 38.7097, "prev_day_close": 3.10000002384186}, {"option": "LLYX270617P00045000", "bid": 13.0, "bid_size": 13.0, "ask": 16.2, "ask_size": 162.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0201, "vega": 0.1008, "theta": -0.0137, "rho": -0.1599, "theo": 14.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "LLYX270617C00050000", "bid": 1.5, "bid_size": 110.0, "ask": 4.0, "ask_size": 285.0, "iv": 0.6714, "open_interest": 23.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0186, "vega": 0.0951, "theta": -0.015, "rho": 0.0451, "theo": 3.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T12:57:06", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "LLYX270617P00050000", "bid": 16.5, "bid_size": 32.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0191, "vega": 0.0952, "theta": -0.0122, "rho": -0.1777, "theo": 18.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "LLYX270617C00055000", "bid": 1.45, "bid_size": 41.0, "ask": 3.6, "ask_size": 148.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.017, "vega": 0.0878, "theta": -0.014, "rho": 0.0386, "theo": 2.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "LLYX270617P00055000", "bid": 20.6, "bid_size": 31.0, "ask": 24.4, "ask_size": 2.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0178, "vega": 0.0878, "theta": -0.0104, "rho": -0.1904, "theo": 23.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}], "symbol": "LLYX", "security_type": "stock", "exchange_id": 3, "current_price": 35.06, "price_change": 2.66, "price_change_percent": 8.2099, "bid": 35.04, "ask": 35.33, "bid_size": 200, "ask_size": 600, "open": 33.02, "high": 35.4599, "low": 32.9801, "close": 35.06, "prev_day_close": 32.4, "volume": 274029, "iv30": 69.332, "iv30_change": -3.471, "iv30_change_percent": -4.7677, "seqno": 10409743103, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "LLYX"}