{"timestamp": "2026-11-10 02:26:37", "data": {"options": [{"option": "LMB261120C00022500", "bid": 32.5, "bid_size": 7.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 34.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "LMB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 30.0, "iv": 4.0585, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T10:13:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LMB261120C00025000", "bid": 30.3, "bid_size": 10.0, "ask": 34.0, "ask_size": 7.0, "iv": 2.2489, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0009, "theo": 32.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-08-27T11:08:52", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "LMB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 31.0, "iv": 3.5842, "open_interest": 17.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:40:31", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "LMB261120C00030000", "bid": 24.9, "bid_size": 12.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0009, "rho": 0.0034, "theo": 27.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "LMB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 2.8201, "open_interest": 14.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-01T09:35:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LMB261120C00035000", "bid": 19.9, "bid_size": 7.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0015, "vega": 0.0016, "theta": -0.005, "rho": 0.0063, "theo": 22.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "LMB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 2.2565, "open_interest": 171.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0072, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LMB261120C00040000", "bid": 14.9, "bid_size": 13.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0126, "rho": 0.0106, "theo": 17.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-10-29T14:17:36", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "LMB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.0333, "open_interest": 184.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0143, "rho": -0.0003, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:01:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LMB261120C00045000", "bid": 10.5, "bid_size": 13.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0105, "vega": 0.0084, "theta": -0.0276, "rho": 0.0143, "theo": 12.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "LMB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8312, "open_interest": 224.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0105, "vega": 0.0084, "theta": -0.0289, "rho": -0.0008, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T09:55:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LMB261120C00050000", "bid": 5.3, "bid_size": 60.0, "ask": 9.2, "ask_size": 41.0, "iv": 0.5295, "open_interest": 147.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0293, "vega": 0.0193, "theta": -0.0564, "rho": 0.0153, "theo": 7.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T13:53:51", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "LMB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.7799, "open_interest": 19.0, "volume": 3.0, "delta": -0.1152, "gamma": 0.0293, "vega": 0.0193, "theta": -0.0573, "rho": -0.0022, "theo": 0.3843, "change": -0.85, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:33:51", "percent_change": -60.7143, "prev_day_close": 1.40000005066395}, {"option": "LMB261120C00055000", "bid": 1.95, "bid_size": 97.0, "ask": 5.1, "ask_size": 60.0, "iv": 0.6006, "open_interest": 124.0, "volume": 0.0, "delta": 0.664, "gamma": 0.064, "vega": 0.0361, "theta": -0.095, "rho": 0.0123, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:40:31", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "LMB261120P00055000", "bid": 0.75, "bid_size": 22.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5434, "open_interest": 3.0, "volume": 1.0, "delta": -0.3354, "gamma": 0.0642, "vega": 0.0362, "theta": -0.0954, "rho": -0.0062, "theo": 1.324, "change": -1.6, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:47:00", "percent_change": -54.2373, "prev_day_close": 2.95000004768372}, {"option": "LMB261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 35.0, "iv": 0.6065, "open_interest": 132.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0632, "vega": 0.0358, "theta": -0.0945, "rho": 0.0062, "theo": 1.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:24:45", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "LMB261120P00060000", "bid": 2.9, "bid_size": 32.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0634, "vega": 0.0358, "theta": -0.0945, "rho": -0.0114, "theo": 4.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "LMB261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.613, "open_interest": 42.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0341, "vega": 0.0219, "theta": -0.063, "rho": 0.0026, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-07T14:41:50", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "LMB261120P00065000", "bid": 6.5, "bid_size": 13.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0344, "vega": 0.0217, "theta": -0.0625, "rho": -0.0131, "theo": 8.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "LMB261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 1.0973, "open_interest": 2.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0171, "vega": 0.0125, "theta": -0.0394, "rho": 0.0012, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LMB261120P00070000", "bid": 11.5, "bid_size": 10.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0174, "vega": 0.0122, "theta": -0.0386, "rho": -0.0121, "theo": 13.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "LMB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.7394, "open_interest": 224.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0091, "vega": 0.0074, "theta": -0.0254, "rho": 0.0006, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:14:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LMB261120P00075000", "bid": 16.5, "bid_size": 7.0, "ask": 20.0, "ask_size": 10.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0094, "vega": 0.007, "theta": -0.0244, "rho": -0.0105, "theo": 18.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "LMB261218C00025000", "bid": 30.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0016, "vega": 0.0067, "theta": -0.0077, "rho": 0.019, "theo": 32.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "LMB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0105, "rho": -0.001, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LMB261218C00030000", "bid": 25.1, "bid_size": 5.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0028, "vega": 0.0106, "theta": -0.0119, "rho": 0.027, "theo": 27.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "LMB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0028, "vega": 0.0106, "theta": -0.0144, "rho": -0.0016, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LMB261218C00035000", "bid": 20.1, "bid_size": 7.0, "ask": 23.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.005, "vega": 0.0164, "theta": -0.0172, "rho": 0.0343, "theo": 22.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "LMB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.2038, "open_interest": 2.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.005, "vega": 0.0164, "theta": -0.0193, "rho": -0.0028, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T13:14:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LMB261218C00040000", "bid": 15.8, "bid_size": 12.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.6916, "open_interest": 1.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0088, "vega": 0.025, "theta": -0.0238, "rho": 0.0392, "theo": 17.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-29T14:17:36", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "LMB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.8064, "open_interest": 34.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0088, "vega": 0.025, "theta": -0.0255, "rho": -0.0047, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LMB261218C00045000", "bid": 11.2, "bid_size": 17.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.6334, "open_interest": 1.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0155, "vega": 0.0377, "theta": -0.032, "rho": 0.0415, "theo": 13.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T09:45:17", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "LMB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 36.0, "iv": 0.7643, "open_interest": 22.0, "volume": 1.0, "delta": -0.1216, "gamma": 0.0155, "vega": 0.0377, "theta": -0.0333, "rho": -0.008, "theo": 0.8507, "change": -0.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:48:10", "percent_change": -37.5, "prev_day_close": 0.800000011920929}, {"option": "LMB261218C00050000", "bid": 6.6, "bid_size": 32.0, "ask": 9.9, "ask_size": 38.0, "iv": 0.5121, "open_interest": 4.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0261, "vega": 0.0547, "theta": -0.0412, "rho": 0.0403, "theo": 8.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T09:36:50", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "LMB261218P00050000", "bid": 0.15, "bid_size": 202.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.5636, "open_interest": 1.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0262, "vega": 0.0548, "theta": -0.042, "rho": -0.014, "theo": 1.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:34:59", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "LMB261218C00055000", "bid": 3.2, "bid_size": 39.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.5419, "open_interest": 5.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0375, "vega": 0.0707, "theta": -0.0487, "rho": 0.0341, "theo": 5.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T09:31:19", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "LMB261218P00055000", "bid": 2.0, "bid_size": 25.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.5361, "open_interest": 81.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0378, "vega": 0.0709, "theta": -0.0492, "rho": -0.0234, "theo": 2.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:51:45", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "LMB261218C00060000", "bid": 2.35, "bid_size": 36.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.5131, "open_interest": 50.0, "volume": 1.0, "delta": 0.4273, "gamma": 0.0392, "vega": 0.0731, "theta": -0.05, "rho": 0.0241, "theo": 2.8211, "change": 0.8, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:17:22", "percent_change": 38.0952, "prev_day_close": 2.09999997913837}, {"option": "LMB261218P00060000", "bid": 4.5, "bid_size": 28.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0396, "vega": 0.073, "theta": -0.0502, "rho": -0.0339, "theo": 5.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "LMB261218C00065000", "bid": 0.35, "bid_size": 122.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.4808, "open_interest": 38.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0314, "vega": 0.0628, "theta": -0.0457, "rho": 0.0159, "theo": 1.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T14:10:15", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "LMB261218P00065000", "bid": 8.1, "bid_size": 31.0, "ask": 11.1, "ask_size": 27.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0318, "vega": 0.0622, "theta": -0.0457, "rho": -0.0406, "theo": 9.4357, "change": 0.0, "open": 0.0, "high": 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": "LMB261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.528, "open_interest": 2.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0231, "vega": 0.0507, "theta": -0.0402, "rho": 0.0108, "theo": 1.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LMB261218P00070000", "bid": 11.8, "bid_size": 19.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0236, "vega": 0.0498, "theta": -0.0398, "rho": -0.0436, "theo": 13.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "LMB261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.7852, "open_interest": 1.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0171, "vega": 0.0409, "theta": -0.0351, "rho": 0.0078, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-19T11:21:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LMB261218P00075000", "bid": 16.7, "bid_size": 7.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0176, "vega": 0.0393, "theta": -0.0345, "rho": -0.0432, "theo": 18.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "LMB270115C00022500", "bid": 32.6, "bid_size": 1.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0013, "vega": 0.0083, "theta": -0.0027, "rho": 0.0391, "theo": 34.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "LMB270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0013, "vega": 0.0083, "theta": -0.0066, "rho": -0.0016, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LMB270115C00025000", "bid": 30.1, "bid_size": 5.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0017, "vega": 0.0105, "theta": -0.0042, "rho": 0.0442, "theo": 32.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-08-28T15:57:45", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "LMB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 1.3346, "open_interest": 8.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0017, "vega": 0.0105, "theta": -0.0078, "rho": -0.0021, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:18:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LMB270115C00030000", "bid": 25.2, "bid_size": 5.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0031, "vega": 0.0166, "theta": -0.0077, "rho": 0.053, "theo": 27.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "LMB270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 1.1525, "open_interest": 66.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0031, "vega": 0.0166, "theta": -0.0108, "rho": -0.0035, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T13:00:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LMB270115C00035000", "bid": 20.3, "bid_size": 14.0, "ask": 24.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0054, "vega": 0.0254, "theta": -0.012, "rho": 0.0602, "theo": 22.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T15:10:17", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "LMB270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.9999, "open_interest": 328.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0054, "vega": 0.0255, "theta": -0.0146, "rho": -0.0059, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T13:00:08", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LMB270115C00040000", "bid": 15.6, "bid_size": 22.0, "ask": 19.4, "ask_size": 25.0, "iv": 0.5042, "open_interest": 8.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0092, "vega": 0.0381, "theta": -0.0172, "rho": 0.0654, "theo": 18.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T13:23:13", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "LMB270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.8089, "open_interest": 632.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0092, "vega": 0.0382, "theta": -0.0193, "rho": -0.0098, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T13:00:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "LMB270115C00045000", "bid": 11.5, "bid_size": 36.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.5471, "open_interest": 9.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0151, "vega": 0.0553, "theta": -0.0233, "rho": 0.0676, "theo": 13.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T12:38:13", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "LMB270115P00045000", "bid": 0.05, "bid_size": 47.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.5891, "open_interest": 178.0, "volume": 1.0, "delta": -0.1435, "gamma": 0.0152, "vega": 0.0556, "theta": -0.0249, "rho": -0.0161, "theo": 1.2177, "change": -0.425, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:35:55", "percent_change": -29.8246, "prev_day_close": 1.42500001192093}, {"option": "LMB270115C00050000", "bid": 7.2, "bid_size": 34.0, "ask": 11.1, "ask_size": 30.0, "iv": 0.4989, "open_interest": 9.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0232, "vega": 0.0758, "theta": -0.0296, "rho": 0.065, "theo": 9.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T15:34:11", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "LMB270115P00050000", "bid": 1.05, "bid_size": 45.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.592, "open_interest": 45.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0234, "vega": 0.0761, "theta": -0.0307, "rho": -0.0264, "theo": 2.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:26:27", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "LMB270115C00055000", "bid": 4.7, "bid_size": 108.0, "ask": 8.0, "ask_size": 87.0, "iv": 0.5299, "open_interest": 90.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0305, "vega": 0.0928, "theta": -0.0345, "rho": 0.0561, "theo": 6.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T13:23:13", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LMB270115P00055000", "bid": 2.4, "bid_size": 70.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.5309, "open_interest": 110.0, "volume": 300.0, "delta": -0.3807, "gamma": 0.0309, "vega": 0.093, "theta": -0.0352, "rho": -0.0406, "theo": 3.7251, "change": -1.45, "open": 3.32, "high": 3.9, "low": 3.32, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:49:46", "percent_change": -27.1028, "prev_day_close": 5.35000014305115}, {"option": "LMB270115C00060000", "bid": 2.35, "bid_size": 108.0, "ask": 5.7, "ask_size": 67.0, "iv": 0.5224, "open_interest": 45.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0322, "vega": 0.097, "theta": -0.0359, "rho": 0.0432, "theo": 3.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:03:59", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "LMB270115P00060000", "bid": 5.6, "bid_size": 35.0, "ask": 8.1, "ask_size": 37.0, "iv": 0.5485, "open_interest": 14.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.0328, "vega": 0.0967, "theta": -0.0363, "rho": -0.0548, "theo": 6.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-09-08T13:03:32", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "LMB270115C00065000", "bid": 1.8, "bid_size": 1.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.543, "open_interest": 1302.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0283, "vega": 0.0886, "theta": -0.0341, "rho": 0.0313, "theo": 2.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-04T14:53:03", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "LMB270115P00065000", "bid": 9.4, "bid_size": 3.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.6029, "open_interest": 1.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0291, "vega": 0.0874, "theta": -0.0342, "rho": -0.0647, "theo": 10.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-11-04T12:42:09", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "LMB270115C00070000", "bid": 0.05, "bid_size": 160.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.46, "open_interest": 16.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0228, "vega": 0.0759, "theta": -0.0309, "rho": 0.0227, "theo": 1.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-05T14:02:46", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "LMB270115P00070000", "bid": 13.1, "bid_size": 26.0, "ask": 15.6, "ask_size": 29.0, "iv": 0.5671, "open_interest": 4.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0237, "vega": 0.0735, "theta": -0.0307, "rho": -0.0686, "theo": 14.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-11-06T14:18:38", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "LMB270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.5695, "open_interest": 66.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.018, "vega": 0.0638, "theta": -0.0276, "rho": 0.0169, "theo": 1.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-14T13:32:19", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LMB270115P00075000", "bid": 17.0, "bid_size": 9.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.5903, "open_interest": 1.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0189, "vega": 0.0602, "theta": -0.0271, "rho": -0.069, "theo": 18.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-21T11:40:08", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "LMB270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 29.0, "iv": 0.6732, "open_interest": 37.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0142, "vega": 0.0537, "theta": -0.0246, "rho": 0.013, "theo": 0.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T11:17:53", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "LMB270115P00080000", "bid": 21.6, "bid_size": 8.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.6127, "open_interest": 3.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0152, "vega": 0.0489, "theta": -0.0238, "rho": -0.0665, "theo": 23.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-28T09:43:19", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "LMB270115C00085000", "bid": 0.1, "bid_size": 4.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.6848, "open_interest": 14.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0114, "vega": 0.0456, "theta": -0.022, "rho": 0.0103, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T09:40:51", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "LMB270115P00085000", "bid": 26.6, "bid_size": 9.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0125, "vega": 0.0399, "theta": -0.0209, "rho": -0.0639, "theo": 28.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "LMB270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.7639, "open_interest": 35.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0094, "vega": 0.0392, "theta": -0.0198, "rho": 0.0083, "theo": 0.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T14:56:59", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LMB270115P00090000", "bid": 31.5, "bid_size": 6.0, "ask": 35.1, "ask_size": 11.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0104, "vega": 0.0324, "theta": -0.0183, "rho": -0.0597, "theo": 33.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "LMB270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.8217, "open_interest": 5.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0078, "vega": 0.034, "theta": -0.018, "rho": 0.0069, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LMB270115P00095000", "bid": 36.5, "bid_size": 7.0, "ask": 40.1, "ask_size": 11.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0088, "vega": 0.0259, "theta": -0.0164, "rho": -0.0521, "theo": 38.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "LMB270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.8802, "open_interest": 52.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0065, "vega": 0.0298, "theta": -0.0164, "rho": 0.0058, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LMB270115P00100000", "bid": 41.5, "bid_size": 5.0, "ask": 45.1, "ask_size": 6.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0077, "vega": 0.0212, "theta": -0.0146, "rho": -0.0489, "theo": 43.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "LMB270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0056, "vega": 0.0264, "theta": -0.015, "rho": 0.005, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "LMB270115P00105000", "bid": 46.5, "bid_size": 5.0, "ask": 50.1, "ask_size": 6.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0067, "vega": 0.0163, "theta": -0.0125, "rho": -0.0399, "theo": 48.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "LMB270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.9856, "open_interest": 6.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0048, "vega": 0.0236, "theta": -0.0138, "rho": 0.0043, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-14T13:32:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LMB270115P00110000", "bid": 51.5, "bid_size": 5.0, "ask": 55.1, "ask_size": 6.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0059, "vega": 0.0119, "theta": -0.0113, "rho": -0.0304, "theo": 52.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "LMB270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.0817, "open_interest": 4.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0042, "vega": 0.0212, "theta": -0.0128, "rho": 0.0038, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-24T11:40:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LMB270115P00115000", "bid": 56.5, "bid_size": 5.0, "ask": 60.1, "ask_size": 6.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0054, "vega": 0.0103, "theta": -0.0104, "rho": -0.031, "theo": 57.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "LMB270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.9998, "open_interest": 32.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0037, "vega": 0.0192, "theta": -0.0119, "rho": 0.0033, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-17T15:50:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LMB270115P00120000", "bid": 61.5, "bid_size": 5.0, "ask": 65.0, "ask_size": 5.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0049, "vega": 0.0072, "theta": -0.0085, "rho": -0.0225, "theo": 62.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.3, "last_trade_time": "2026-06-18T11:57:16", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "LMB270416C00022500", "bid": 32.8, "bid_size": 5.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.7623, "open_interest": 4.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0017, "vega": 0.0192, "theta": 0.0, "rho": 0.0693, "theo": 34.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-03T09:40:48", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "LMB270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.9193, "open_interest": 1.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0016, "vega": 0.0189, "theta": -0.0047, "rho": -0.006, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T10:53:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LMB270416C00025000", "bid": 30.4, "bid_size": 5.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0024, "vega": 0.0257, "theta": -0.0016, "rho": 0.0819, "theo": 32.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "LMB270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0023, "vega": 0.0253, "theta": -0.0061, "rho": -0.0085, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LMB270416C00030000", "bid": 25.9, "bid_size": 5.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.6373, "open_interest": 2.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0041, "vega": 0.0421, "theta": -0.0056, "rho": 0.1024, "theo": 28.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-28T14:16:09", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "LMB270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.8166, "open_interest": 30.0, "volume": 0.0, "delta": -0.055, "gamma": 0.004, "vega": 0.0419, "theta": -0.0095, "rho": -0.0158, "theo": 0.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-13T13:16:15", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LMB270416C00035000", "bid": 21.5, "bid_size": 7.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0063, "vega": 0.0626, "theta": -0.0103, "rho": 0.1161, "theo": 23.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "LMB270416P00035000", "bid": 0.05, "bid_size": 6.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.692, "open_interest": 48.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0064, "vega": 0.0627, "theta": -0.0136, "rho": -0.0266, "theo": 1.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-13T13:16:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LMB270416C00040000", "bid": 17.6, "bid_size": 7.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.009, "vega": 0.0856, "theta": -0.0152, "rho": 0.1227, "theo": 19.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "LMB270416P00040000", "bid": 0.6, "bid_size": 11.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0091, "vega": 0.0858, "theta": -0.0179, "rho": -0.0415, "theo": 2.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "LMB270416C00045000", "bid": 14.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0118, "vega": 0.1081, "theta": -0.0198, "rho": 0.1232, "theo": 16.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-01T15:57:42", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "LMB270416P00045000", "bid": 1.65, "bid_size": 8.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.6372, "open_interest": 63.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0119, "vega": 0.1086, "theta": -0.0219, "rho": -0.0601, "theo": 3.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T13:12:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "LMB270416C00050000", "bid": 10.8, "bid_size": 13.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.6038, "open_interest": 7.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0143, "vega": 0.1274, "theta": -0.0236, "rho": 0.1184, "theo": 13.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T14:19:09", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "LMB270416P00050000", "bid": 3.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.5987, "open_interest": 3.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0145, "vega": 0.128, "theta": -0.0251, "rho": -0.0811, "theo": 5.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-25T10:43:24", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "LMB270416C00055000", "bid": 8.0, "bid_size": 36.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.5746, "open_interest": 54.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0161, "vega": 0.141, "theta": -0.0261, "rho": 0.1097, "theo": 10.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-28T14:49:33", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "LMB270416P00055000", "bid": 5.4, "bid_size": 10.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.5931, "open_interest": 3.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0165, "vega": 0.1415, "theta": -0.0271, "rho": -0.1036, "theo": 7.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-10-09T09:56:51", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "LMB270416C00060000", "bid": 6.6, "bid_size": 51.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.5992, "open_interest": 86.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0172, "vega": 0.1479, "theta": -0.0274, "rho": 0.0985, "theo": 8.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T11:58:52", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "LMB270416P00060000", "bid": 9.1, "bid_size": 35.0, "ask": 11.7, "ask_size": 37.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0176, "vega": 0.148, "theta": -0.0278, "rho": -0.1249, "theo": 10.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "LMB270416C00065000", "bid": 4.5, "bid_size": 43.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.5858, "open_interest": 13.0, "volume": 1.0, "delta": 0.4601, "gamma": 0.0174, "vega": 0.1481, "theta": -0.0274, "rho": 0.0863, "theo": 6.3378, "change": 0.56, "open": 6.26, "high": 6.26, "low": 6.26, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T10:11:21", "percent_change": 9.82456, "prev_day_close": 5.69999992847443}, {"option": "LMB270416P00065000", "bid": 12.2, "bid_size": 31.0, "ask": 15.2, "ask_size": 48.0, "iv": 0.6149, "open_interest": 1.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.018, "vega": 0.1475, "theta": -0.0274, "rho": -0.1432, "theo": 13.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-08-28T10:12:01", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "LMB270416C00070000", "bid": 3.5, "bid_size": 22.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.5863, "open_interest": 2.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0169, "vega": 0.143, "theta": -0.0264, "rho": 0.074, "theo": 4.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "LMB270416P00070000", "bid": 15.7, "bid_size": 33.0, "ask": 18.4, "ask_size": 30.0, "iv": 0.5983, "open_interest": 2.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0177, "vega": 0.1412, "theta": -0.0259, "rho": -0.1571, "theo": 17.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-11-06T14:18:38", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "LMB270416C00075000", "bid": 2.25, "bid_size": 19.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.5747, "open_interest": 8.0, "volume": 1.0, "delta": 0.3206, "gamma": 0.0158, "vega": 0.1339, "theta": -0.0246, "rho": 0.0626, "theo": 3.8031, "change": 0.825, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:26:36", "percent_change": 26.8293, "prev_day_close": 3.07500004768372}, {"option": "LMB270416P00075000", "bid": 19.5, "bid_size": 31.0, "ask": 22.7, "ask_size": 51.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0168, "vega": 0.1305, "theta": -0.0237, "rho": -0.166, "theo": 20.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "LMB270416C00080000", "bid": 1.25, "bid_size": 32.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0145, "vega": 0.1224, "theta": -0.0225, "rho": 0.0522, "theo": 2.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "LMB270416P00080000", "bid": 24.3, "bid_size": 13.0, "ask": 25.9, "ask_size": 30.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0157, "vega": 0.117, "theta": -0.0212, "rho": -0.1697, "theo": 25.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "LMB270416C00085000", "bid": 0.65, "bid_size": 14.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.013, "vega": 0.11, "theta": -0.0202, "rho": 0.0433, "theo": 2.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "LMB270416P00085000", "bid": 27.1, "bid_size": 10.0, "ask": 30.8, "ask_size": 12.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0144, "vega": 0.102, "theta": -0.0185, "rho": -0.168, "theo": 29.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}], "symbol": "LMB", "security_type": "stock", "exchange_id": 2, "current_price": 57.07, "price_change": 3.62, "price_change_percent": 6.7727, "bid": 51.51, "ask": 58.0, "bid_size": 100, "ask_size": 200, "open": 54.92, "high": 58.0, "low": 54.92, "close": 57.07, "prev_day_close": 53.45, "volume": 233287, "iv30": 53.623, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414756480, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LMB"}