{"timestamp": "2026-11-04 10:22:06", "data": {"options": [{"option": "LNN261120C00065000", "bid": 41.7, "bid_size": 5.0, "ask": 44.7, "ask_size": 8.0, "iv": 1.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0015, "vega": 0.0086, "theta": -0.0244, "rho": 0.0217, "theo": 42.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "LNN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0016, "vega": 0.01, "theta": -0.0322, "rho": -0.001, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120C00070000", "bid": 36.9, "bid_size": 5.0, "ask": 39.7, "ask_size": 7.0, "iv": 1.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.002, "vega": 0.0112, "theta": -0.0289, "rho": 0.0237, "theo": 37.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "LNN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 1.1433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0022, "vega": 0.0124, "theta": -0.0361, "rho": -0.0013, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120C00075000", "bid": 31.9, "bid_size": 5.0, "ask": 34.7, "ask_size": 7.0, "iv": 1.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0029, "vega": 0.0138, "theta": -0.0341, "rho": 0.0251, "theo": 32.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "LNN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.9988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0031, "vega": 0.0156, "theta": -0.0406, "rho": -0.0016, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 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": "LNN261120C00080000", "bid": 26.7, "bid_size": 6.0, "ask": 29.7, "ask_size": 7.0, "iv": 1.0055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0043, "vega": 0.0182, "theta": -0.0401, "rho": 0.027, "theo": 27.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "LNN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0045, "vega": 0.0199, "theta": -0.0459, "rho": -0.0022, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 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": "LNN261120C00085000", "bid": 22.1, "bid_size": 8.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0065, "vega": 0.0242, "theta": -0.0471, "rho": 0.0283, "theo": 23.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "LNN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0068, "vega": 0.0259, "theta": -0.0521, "rho": -0.0029, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 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": "LNN261120C00090000", "bid": 16.8, "bid_size": 4.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0101, "vega": 0.0314, "theta": -0.0554, "rho": 0.0296, "theo": 18.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "LNN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0105, "vega": 0.0343, "theta": -0.0595, "rho": -0.0041, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 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": "LNN261120C00095000", "bid": 12.3, "bid_size": 5.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0167, "vega": 0.0445, "theta": -0.0653, "rho": 0.0317, "theo": 13.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "LNN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0171, "vega": 0.0464, "theta": -0.0683, "rho": -0.0062, "theo": 0.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "LNN261120C00100000", "bid": 7.6, "bid_size": 9.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.4456, "open_interest": 5.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.029, "vega": 0.0619, "theta": -0.0767, "rho": 0.031, "theo": 8.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-10-21T14:32:53", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "LNN261120P00100000", "bid": 0.55, "bid_size": 6.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.3832, "open_interest": 8.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0293, "vega": 0.0647, "theta": -0.0786, "rho": -0.0099, "theo": 1.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:51:24", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "LNN261120C00105000", "bid": 4.1, "bid_size": 8.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0484, "vega": 0.0858, "theta": -0.0876, "rho": 0.0281, "theo": 4.5725, "change": 0.0, "open": 0.0, "high": 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": "LNN261120P00105000", "bid": 1.3, "bid_size": 11.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.366, "open_interest": 21.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0485, "vega": 0.087, "theta": -0.0881, "rho": -0.0174, "theo": 2.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T10:14:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "LNN261120C00110000", "bid": 1.6, "bid_size": 16.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0506, "vega": 0.0892, "theta": -0.089, "rho": 0.0187, "theo": 2.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "LNN261120P00110000", "bid": 3.2, "bid_size": 24.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.3105, "open_interest": 3.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0503, "vega": 0.0886, "theta": -0.0883, "rho": -0.0287, "theo": 4.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-19T09:30:12", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "LNN261120C00115000", "bid": 0.1, "bid_size": 15.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0336, "vega": 0.0706, "theta": -0.0812, "rho": 0.0117, "theo": 1.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "LNN261120P00115000", "bid": 6.8, "bid_size": 13.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0332, "vega": 0.0684, "theta": -0.0794, "rho": -0.0357, "theo": 8.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "LNN261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0218, "vega": 0.0543, "theta": -0.0726, "rho": 0.0077, "theo": 0.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LNN261120P00120000", "bid": 10.8, "bid_size": 8.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0214, "vega": 0.053, "theta": -0.0699, "rho": -0.0402, "theo": 13.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "LNN261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.4959, "open_interest": 9.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.015, "vega": 0.0429, "theta": -0.065, "rho": 0.0055, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:15:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LNN261120P00125000", "bid": 15.7, "bid_size": 9.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0146, "vega": 0.0409, "theta": -0.0616, "rho": -0.0431, "theo": 18.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "LNN261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5661, "open_interest": 1.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0108, "vega": 0.0348, "theta": -0.0587, "rho": 0.0042, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:59:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNN261120P00130000", "bid": 20.6, "bid_size": 7.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0106, "vega": 0.0336, "theta": -0.0545, "rho": -0.0456, "theo": 23.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "LNN261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0082, "vega": 0.029, "theta": -0.0534, "rho": 0.0033, "theo": 0.3873, "change": 0.0, "open": 0.0, "high": 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": "LNN261120P00135000", "bid": 25.9, "bid_size": 6.0, "ask": 28.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.008, "vega": 0.0275, "theta": -0.0486, "rho": -0.0475, "theo": 27.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "LNN261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.7203, "open_interest": 4.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0064, "vega": 0.0246, "theta": -0.0489, "rho": 0.0027, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T14:42:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00140000", "bid": 30.6, "bid_size": 9.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0062, "vega": 0.0232, "theta": -0.0435, "rho": -0.0495, "theo": 32.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "LNN261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0052, "vega": 0.0212, "theta": -0.045, "rho": 0.0022, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00145000", "bid": 35.7, "bid_size": 6.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.005, "vega": 0.0199, "theta": -0.0392, "rho": -0.0505, "theo": 37.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "LNN261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0042, "vega": 0.0185, "theta": -0.0417, "rho": 0.0019, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00150000", "bid": 40.6, "bid_size": 9.0, "ask": 43.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0043, "vega": 0.0171, "theta": -0.0356, "rho": -0.0488, "theo": 42.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "LNN261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0035, "vega": 0.0164, "theta": -0.0387, "rho": 0.0016, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00155000", "bid": 45.6, "bid_size": 6.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0039, "vega": 0.0153, "theta": -0.0332, "rho": -0.05, "theo": 47.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "LNN261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.003, "vega": 0.0146, "theta": -0.0362, "rho": 0.0014, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00160000", "bid": 50.6, "bid_size": 6.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0036, "vega": 0.0125, "theta": -0.0322, "rho": -0.0371, "theo": 52.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "LNN261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0026, "vega": 0.0131, "theta": -0.0339, "rho": 0.0012, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00165000", "bid": 55.6, "bid_size": 6.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0032, "vega": 0.0098, "theta": -0.0345, "rho": -0.0324, "theo": 57.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "LNN261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0022, "vega": 0.0118, "theta": -0.0318, "rho": 0.0011, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00170000", "bid": 60.6, "bid_size": 5.0, "ask": 63.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0029, "vega": 0.0088, "theta": -0.036, "rho": -0.0259, "theo": 62.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "LNN261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 1.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.002, "vega": 0.0108, "theta": -0.03, "rho": 0.001, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261120P00175000", "bid": 65.5, "bid_size": 8.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0026, "vega": 0.007, "theta": -0.0335, "rho": -0.0232, "theo": 67.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "LNN261218C00060000", "bid": 45.5, "bid_size": 4.0, "ask": 49.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0012, "vega": 0.0134, "theta": -0.0034, "rho": 0.0748, "theo": 47.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "LNN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0012, "vega": 0.0134, "theta": -0.0117, "rho": -0.002, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 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": "LNN261218C00065000", "bid": 40.4, "bid_size": 1.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0016, "vega": 0.0174, "theta": -0.0063, "rho": 0.0805, "theo": 42.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "LNN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0017, "vega": 0.0174, "theta": -0.0138, "rho": -0.0026, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 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": "LNN261218C00070000", "bid": 35.8, "bid_size": 4.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0024, "vega": 0.0226, "theta": -0.0097, "rho": 0.0859, "theo": 37.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "LNN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.716, "open_interest": 8.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0024, "vega": 0.0228, "theta": -0.0163, "rho": -0.0036, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-05-14T14:49:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNN261218C00075000", "bid": 30.4, "bid_size": 1.0, "ask": 34.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0034, "vega": 0.0296, "theta": -0.0136, "rho": 0.0908, "theo": 33.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "LNN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6179, "open_interest": 1.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0034, "vega": 0.0297, "theta": -0.0194, "rho": -0.0049, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-01T11:03:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNN261218C00080000", "bid": 27.1, "bid_size": 5.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.005, "vega": 0.039, "theta": -0.0182, "rho": 0.0951, "theo": 28.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "LNN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.005, "vega": 0.0392, "theta": -0.0232, "rho": -0.0068, "theo": 0.4523, "change": 0.0, "open": 0.0, "high": 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": "LNN261218C00085000", "bid": 22.3, "bid_size": 8.0, "ask": 25.0, "ask_size": 27.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0074, "vega": 0.0519, "theta": -0.0236, "rho": 0.0983, "theo": 23.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "LNN261218P00085000", "bid": 0.15, "bid_size": 6.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4537, "open_interest": 1.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0075, "vega": 0.0521, "theta": -0.0277, "rho": -0.0097, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-05-27T09:30:08", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "LNN261218C00090000", "bid": 17.3, "bid_size": 15.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0111, "vega": 0.0693, "theta": -0.0298, "rho": 0.0997, "theo": 18.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "LNN261218P00090000", "bid": 0.05, "bid_size": 22.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.4008, "open_interest": 8.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0112, "vega": 0.0697, "theta": -0.0333, "rho": -0.0142, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-26T09:54:17", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "LNN261218C00095000", "bid": 12.6, "bid_size": 14.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.395, "open_interest": 1159.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0166, "vega": 0.0922, "theta": -0.0369, "rho": 0.0981, "theo": 14.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.78, "last_trade_time": "2026-06-10T13:48:06", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "LNN261218P00095000", "bid": 0.15, "bid_size": 14.0, "ask": 1.8, "ask_size": 22.0, "iv": 0.3498, "open_interest": 3.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0169, "vega": 0.0928, "theta": -0.0397, "rho": -0.021, "theo": 1.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T15:42:16", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "LNN261218C00100000", "bid": 8.4, "bid_size": 25.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0242, "vega": 0.1198, "theta": -0.0443, "rho": 0.0912, "theo": 9.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "LNN261218P00100000", "bid": 0.8, "bid_size": 16.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.328, "open_interest": 2.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0247, "vega": 0.1209, "theta": -0.0466, "rho": -0.0319, "theo": 2.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T15:27:13", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "LNN261218C00105000", "bid": 5.1, "bid_size": 13.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.3337, "open_interest": 1153.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0319, "vega": 0.144, "theta": -0.0499, "rho": 0.0771, "theo": 6.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-05-05T09:59:36", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "LNN261218P00105000", "bid": 2.55, "bid_size": 29.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.307, "open_interest": 1.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0328, "vega": 0.1443, "theta": -0.0519, "rho": -0.0465, "theo": 3.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-02T14:32:47", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "LNN261218C00110000", "bid": 3.3, "bid_size": 7.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0339, "vega": 0.1492, "theta": -0.0509, "rho": 0.0574, "theo": 3.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "LNN261218P00110000", "bid": 4.7, "bid_size": 13.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.2927, "open_interest": 1.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0353, "vega": 0.1475, "theta": -0.0526, "rho": -0.0614, "theo": 5.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-08-21T12:45:24", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "LNN261218C00115000", "bid": 1.7, "bid_size": 5.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.3424, "open_interest": 16.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.029, "vega": 0.1326, "theta": -0.0468, "rho": 0.0393, "theo": 2.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-06-10T14:10:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LNN261218P00115000", "bid": 7.7, "bid_size": 21.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0304, "vega": 0.1268, "theta": -0.048, "rho": -0.0691, "theo": 9.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "LNN261218C00120000", "bid": 0.25, "bid_size": 18.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.316, "open_interest": 2.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0221, "vega": 0.1086, "theta": -0.0408, "rho": 0.0267, "theo": 1.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-10T09:31:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LNN261218P00120000", "bid": 11.3, "bid_size": 11.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.817, "gamma": 0.023, "vega": 0.099, "theta": -0.0405, "rho": -0.0708, "theo": 13.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-08-21T12:45:24", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "LNN261218C00125000", "bid": 0.1, "bid_size": 17.0, "ask": 1.25, "ask_size": 38.0, "iv": 0.3343, "open_interest": 6.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0163, "vega": 0.0866, "theta": -0.035, "rho": 0.0186, "theo": 0.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:07:06", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "LNN261218P00125000", "bid": 15.9, "bid_size": 19.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0166, "vega": 0.0751, "theta": -0.0327, "rho": -0.0678, "theo": 18.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-06-10T14:05:52", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "LNN261218C00130000", "bid": 0.05, "bid_size": 11.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.38, "open_interest": 3.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0121, "vega": 0.0693, "theta": -0.0299, "rho": 0.0134, "theo": 0.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:29:45", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "LNN261218P00130000", "bid": 20.7, "bid_size": 7.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.012, "vega": 0.0568, "theta": -0.0257, "rho": -0.0658, "theo": 23.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "LNN261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0091, "vega": 0.056, "theta": -0.0257, "rho": 0.01, "theo": 0.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-07T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNN261218P00135000", "bid": 25.6, "bid_size": 10.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0087, "vega": 0.0424, "theta": -0.0196, "rho": -0.0654, "theo": 28.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "LNN261218C00140000", "bid": 0.1, "bid_size": 6.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4568, "open_interest": 8.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.007, "vega": 0.0458, "theta": -0.0222, "rho": 0.0077, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-04T12:47:51", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "LNN261218P00140000", "bid": 30.6, "bid_size": 7.0, "ask": 33.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0064, "vega": 0.0324, "theta": -0.0145, "rho": -0.0635, "theo": 32.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "LNN261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.4976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0055, "vega": 0.038, "theta": -0.0194, "rho": 0.006, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LNN261218P00145000", "bid": 35.7, "bid_size": 4.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0048, "vega": 0.0257, "theta": -0.0102, "rho": -0.0621, "theo": 37.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "LNN261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.535, "open_interest": 3.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0044, "vega": 0.0318, "theta": -0.017, "rho": 0.0048, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-06-24T14:43:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNN261218P00150000", "bid": 40.6, "bid_size": 5.0, "ask": 44.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0036, "vega": 0.0196, "theta": -0.0065, "rho": -0.0622, "theo": 42.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.84, "last_trade_time": "2026-07-02T15:37:29", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "LNN261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5764, "open_interest": 1.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0036, "vega": 0.027, "theta": -0.015, "rho": 0.004, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T13:53:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LNN261218P00155000", "bid": 45.6, "bid_size": 5.0, "ask": 49.9, "ask_size": 4.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0028, "vega": 0.0162, "theta": -0.0034, "rho": -0.0637, "theo": 47.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "LNN261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0029, "vega": 0.023, "theta": -0.0134, "rho": 0.0033, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261218P00160000", "bid": 50.6, "bid_size": 5.0, "ask": 54.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0022, "vega": 0.0123, "theta": -0.0007, "rho": -0.0631, "theo": 52.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "LNN261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.6459, "open_interest": 2.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0024, "vega": 0.0199, "theta": -0.0119, "rho": 0.0027, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T12:53:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261218P00165000", "bid": 55.6, "bid_size": 4.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0017, "vega": 0.0101, "theta": 0.0, "rho": -0.0645, "theo": 57.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "LNN261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.002, "vega": 0.0173, "theta": -0.0107, "rho": 0.0023, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LNN261218P00170000", "bid": 60.6, "bid_size": 4.0, "ask": 64.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0014, "vega": 0.0086, "theta": 0.0, "rho": -0.0645, "theo": 62.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "LNN270319C00060000", "bid": 46.1, "bid_size": 4.0, "ask": 50.2, "ask_size": 5.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0015, "vega": 0.0329, "theta": -0.0005, "rho": 0.1851, "theo": 48.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "LNN270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0015, "vega": 0.0335, "theta": -0.0061, "rho": -0.0089, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LNN270319C00065000", "bid": 42.2, "bid_size": 5.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0022, "vega": 0.0454, "theta": -0.0029, "rho": 0.2272, "theo": 43.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "LNN270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0022, "vega": 0.0457, "theta": -0.0079, "rho": -0.0128, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "LNN270319C00070000", "bid": 37.3, "bid_size": 6.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0031, "vega": 0.0612, "theta": -0.0056, "rho": 0.2396, "theo": 38.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "LNN270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0031, "vega": 0.0616, "theta": -0.01, "rho": -0.0184, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "LNN270319C00075000", "bid": 32.6, "bid_size": 6.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0044, "vega": 0.0813, "theta": -0.0087, "rho": 0.2496, "theo": 34.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "LNN270319P00075000", "bid": 0.05, "bid_size": 18.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.4107, "open_interest": 2.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0044, "vega": 0.0819, "theta": -0.0127, "rho": -0.0263, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-07-20T12:46:25", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "LNN270319C00080000", "bid": 27.8, "bid_size": 7.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.4131, "open_interest": 5.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.006, "vega": 0.106, "theta": -0.0123, "rho": 0.2561, "theo": 29.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-07T10:46:59", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "LNN270319P00080000", "bid": 0.2, "bid_size": 12.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0061, "vega": 0.1069, "theta": -0.0158, "rho": -0.0372, "theo": 1.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "LNN270319C00085000", "bid": 23.3, "bid_size": 9.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0081, "vega": 0.1352, "theta": -0.0162, "rho": 0.2581, "theo": 25.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "LNN270319P00085000", "bid": 1.15, "bid_size": 10.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.3839, "open_interest": 4.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0082, "vega": 0.1363, "theta": -0.0192, "rho": -0.052, "theo": 1.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-10-27T10:32:03", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "LNN270319C00090000", "bid": 19.0, "bid_size": 16.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0105, "vega": 0.1676, "theta": -0.0204, "rho": 0.2546, "theo": 20.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "LNN270319P00090000", "bid": 1.1, "bid_size": 19.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0107, "vega": 0.1689, "theta": -0.0229, "rho": -0.0714, "theo": 2.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "LNN270319C00095000", "bid": 15.4, "bid_size": 9.0, "ask": 18.4, "ask_size": 18.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0131, "vega": 0.2004, "theta": -0.0243, "rho": 0.2446, "theo": 17.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "LNN270319P00095000", "bid": 2.05, "bid_size": 19.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0134, "vega": 0.2018, "theta": -0.0264, "rho": -0.0954, "theo": 3.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "LNN270319C00100000", "bid": 12.2, "bid_size": 12.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0156, "vega": 0.2296, "theta": -0.0276, "rho": 0.2279, "theo": 13.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "LNN270319P00100000", "bid": 3.9, "bid_size": 8.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.016, "vega": 0.231, "theta": -0.0293, "rho": -0.124, "theo": 5.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LNN270319C00105000", "bid": 9.2, "bid_size": 13.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0175, "vega": 0.2508, "theta": -0.0299, "rho": 0.2052, "theo": 10.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "LNN270319P00105000", "bid": 5.8, "bid_size": 4.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.3475, "open_interest": 1.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0181, "vega": 0.2512, "theta": -0.0313, "rho": -0.1537, "theo": 6.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-13T12:16:16", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "LNN270319C00110000", "bid": 6.7, "bid_size": 19.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0185, "vega": 0.2601, "theta": -0.0308, "rho": 0.1785, "theo": 8.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "LNN270319P00110000", "bid": 7.8, "bid_size": 18.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.3337, "open_interest": 4.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0193, "vega": 0.2587, "theta": -0.032, "rho": -0.1816, "theo": 9.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-14T13:14:49", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "LNN270319C00115000", "bid": 4.7, "bid_size": 21.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0184, "vega": 0.2567, "theta": -0.0302, "rho": 0.1504, "theo": 6.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "LNN270319P00115000", "bid": 10.8, "bid_size": 14.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0196, "vega": 0.2518, "theta": -0.0315, "rho": -0.2018, "theo": 12.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LNN270319C00120000", "bid": 3.0, "bid_size": 23.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0174, "vega": 0.2421, "theta": -0.0285, "rho": 0.1233, "theo": 4.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "LNN270319P00120000", "bid": 13.7, "bid_size": 10.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.2909, "open_interest": 2.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0191, "vega": 0.2312, "theta": -0.0299, "rho": -0.2092, "theo": 15.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-09-08T13:20:01", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "LNN270319C00125000", "bid": 1.9, "bid_size": 36.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.3229, "open_interest": 1.0, "volume": 1.0, "delta": 0.2787, "gamma": 0.0157, "vega": 0.2198, "theta": -0.0259, "rho": 0.0989, "theo": 3.2829, "change": -0.195, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-03T09:36:33", "percent_change": -5.45454, "prev_day_close": 3.40000003576279}, {"option": "LNN270319P00125000", "bid": 18.1, "bid_size": 15.0, "ask": 20.7, "ask_size": 18.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0179, "vega": 0.1987, "theta": -0.0276, "rho": -0.2027, "theo": 19.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "LNN270319C00130000", "bid": 1.0, "bid_size": 23.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.3285, "open_interest": 6.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0137, "vega": 0.1937, "theta": -0.0229, "rho": 0.0781, "theo": 2.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-22T10:51:08", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "LNN270319P00130000", "bid": 22.0, "bid_size": 13.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.016, "vega": 0.1607, "theta": -0.0245, "rho": -0.1839, "theo": 23.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "LNN270319C00135000", "bid": 0.4, "bid_size": 14.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0117, "vega": 0.1669, "theta": -0.0199, "rho": 0.0612, "theo": 1.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "LNN270319P00135000", "bid": 26.2, "bid_size": 12.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0135, "vega": 0.1211, "theta": -0.0203, "rho": -0.1552, "theo": 28.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "LNN270319C00140000", "bid": 0.1, "bid_size": 16.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.3262, "open_interest": 2.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0098, "vega": 0.1416, "theta": -0.017, "rho": 0.0477, "theo": 1.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-10-02T14:27:11", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "LNN270319P00140000", "bid": 30.9, "bid_size": 10.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0106, "vega": 0.0855, "theta": -0.0151, "rho": -0.123, "theo": 33.1176, "change": 0.0, "open": 0.0, "high": 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": "LNN270319C00145000", "bid": 0.05, "bid_size": 18.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.008, "vega": 0.1188, "theta": -0.0144, "rho": 0.0372, "theo": 0.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "LNN270319P00145000", "bid": 35.7, "bid_size": 7.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0077, "vega": 0.058, "theta": -0.0094, "rho": -0.1002, "theo": 37.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "LNN270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.3551, "open_interest": 1.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0066, "vega": 0.099, "theta": -0.0121, "rho": 0.029, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "LNN270319P00150000", "bid": 40.6, "bid_size": 5.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0051, "vega": 0.0351, "theta": -0.0042, "rho": -0.087, "theo": 42.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "LNN270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0054, "vega": 0.0823, "theta": -0.0101, "rho": 0.0227, "theo": 0.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "LNN270319P00155000", "bid": 45.6, "bid_size": 4.0, "ask": 49.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0032, "vega": 0.0187, "theta": 0.0, "rho": -0.071, "theo": 47.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "LNN270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.3898, "open_interest": 5.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0044, "vega": 0.0684, "theta": -0.0085, "rho": 0.0179, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LNN270319P00160000", "bid": 50.6, "bid_size": 1.0, "ask": 54.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0018, "vega": 0.0109, "theta": 0.0, "rho": -0.0646, "theo": 52.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "LNN270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.4069, "open_interest": 4.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0036, "vega": 0.0567, "theta": -0.0071, "rho": 0.0141, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LNN270319P00165000", "bid": 55.6, "bid_size": 4.0, "ask": 59.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.001, "vega": 0.0054, "theta": 0.0, "rho": -0.0637, "theo": 57.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "LNN270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.4222, "open_interest": 25.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0029, "vega": 0.0472, "theta": -0.006, "rho": 0.0112, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LNN270319P00170000", "bid": 60.6, "bid_size": 4.0, "ask": 64.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0023, "theta": 0.0, "rho": -0.0621, "theo": 62.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "LNN270617C00060000", "bid": 47.3, "bid_size": 6.0, "ask": 50.9, "ask_size": 6.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0017, "vega": 0.0509, "theta": 0.0, "rho": 0.3001, "theo": 48.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "LNN270617P00060000", "bid": 0.1, "bid_size": 9.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0017, "vega": 0.0527, "theta": -0.0048, "rho": -0.0189, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "LNN270617C00065000", "bid": 42.6, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0024, "vega": 0.0722, "theta": 0.0, "rho": 0.3242, "theo": 44.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "LNN270617P00065000", "bid": 0.05, "bid_size": 16.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0025, "vega": 0.0734, "theta": -0.0065, "rho": -0.0283, "theo": 0.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "LNN270617C00070000", "bid": 38.0, "bid_size": 6.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0034, "vega": 0.0979, "theta": -0.0017, "rho": 0.3598, "theo": 39.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "LNN270617P00070000", "bid": 0.05, "bid_size": 26.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.4181, "open_interest": 1.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0035, "vega": 0.0992, "theta": -0.0085, "rho": -0.0413, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T09:57:57", "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "LNN270617C00075000", "bid": 33.4, "bid_size": 6.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0046, "vega": 0.1285, "theta": -0.0048, "rho": 0.3947, "theo": 35.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "LNN270617P00075000", "bid": 0.2, "bid_size": 16.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0047, "vega": 0.1299, "theta": -0.0108, "rho": -0.0586, "theo": 1.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "LNN270617C00080000", "bid": 29.4, "bid_size": 13.0, "ask": 32.7, "ask_size": 13.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0061, "vega": 0.1628, "theta": -0.0081, "rho": 0.4002, "theo": 30.9171, "change": 0.0, "open": 0.0, "high": 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}, {"option": "LNN270617P00080000", "bid": 0.8, "bid_size": 20.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0062, "vega": 0.1645, "theta": -0.0134, "rho": -0.0809, "theo": 2.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "LNN270617C00085000", "bid": 25.0, "bid_size": 8.0, "ask": 28.7, "ask_size": 12.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0077, "vega": 0.1994, "theta": -0.0115, "rho": 0.3991, "theo": 26.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "LNN270617P00085000", "bid": 1.45, "bid_size": 11.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0078, "vega": 0.2015, "theta": -0.016, "rho": -0.1081, "theo": 2.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "LNN270617C00090000", "bid": 21.2, "bid_size": 17.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0093, "vega": 0.236, "theta": -0.0148, "rho": 0.391, "theo": 23.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "LNN270617P00090000", "bid": 2.5, "bid_size": 9.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0096, "vega": 0.2383, "theta": -0.0186, "rho": -0.1404, "theo": 3.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "LNN270617C00095000", "bid": 17.9, "bid_size": 13.0, "ask": 21.2, "ask_size": 14.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0109, "vega": 0.2701, "theta": -0.0177, "rho": 0.376, "theo": 19.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "LNN270617P00095000", "bid": 3.5, "bid_size": 24.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0112, "vega": 0.2724, "theta": -0.0208, "rho": -0.1761, "theo": 5.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LNN270617C00100000", "bid": 14.8, "bid_size": 12.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0123, "vega": 0.2988, "theta": -0.0201, "rho": 0.3548, "theo": 16.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "LNN270617P00100000", "bid": 5.7, "bid_size": 13.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0127, "vega": 0.3007, "theta": -0.0226, "rho": -0.214, "theo": 7.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LNN270617C00105000", "bid": 12.0, "bid_size": 13.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0134, "vega": 0.3199, "theta": -0.0219, "rho": 0.3284, "theo": 13.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "LNN270617P00105000", "bid": 7.6, "bid_size": 12.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.014, "vega": 0.3206, "theta": -0.0238, "rho": -0.2522, "theo": 9.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "LNN270617C00110000", "bid": 9.5, "bid_size": 16.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.553, "gamma": 0.014, "vega": 0.332, "theta": -0.0229, "rho": 0.2984, "theo": 11.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LNN270617P00110000", "bid": 9.9, "bid_size": 18.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0149, "vega": 0.3304, "theta": -0.0243, "rho": -0.2871, "theo": 11.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "LNN270617C00115000", "bid": 7.4, "bid_size": 15.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.335, "open_interest": 4.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0143, "vega": 0.3344, "theta": -0.0232, "rho": 0.2662, "theo": 9.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-20T15:23:28", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "LNN270617P00115000", "bid": 12.5, "bid_size": 15.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0154, "vega": 0.329, "theta": -0.0241, "rho": -0.315, "theo": 14.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "LNN270617C00120000", "bid": 5.7, "bid_size": 19.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0141, "vega": 0.3279, "theta": -0.0228, "rho": 0.2336, "theo": 7.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "LNN270617P00120000", "bid": 15.6, "bid_size": 16.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0155, "vega": 0.3165, "theta": -0.0233, "rho": -0.3324, "theo": 17.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "LNN270617C00125000", "bid": 4.4, "bid_size": 13.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0136, "vega": 0.3135, "theta": -0.0217, "rho": 0.2017, "theo": 5.7725, "change": 0.0, "open": 0.0, "high": 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": "LNN270617P00125000", "bid": 19.4, "bid_size": 11.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0154, "vega": 0.2933, "theta": -0.0221, "rho": -0.3393, "theo": 21.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "LNN270617C00130000", "bid": 2.9, "bid_size": 16.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3314, "open_interest": 3.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0127, "vega": 0.293, "theta": -0.0203, "rho": 0.1717, "theo": 4.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T10:22:34", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LNN270617P00130000", "bid": 23.3, "bid_size": 10.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0151, "vega": 0.2617, "theta": -0.0207, "rho": -0.3315, "theo": 25.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "LNN270617C00135000", "bid": 1.9, "bid_size": 20.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0117, "vega": 0.2684, "theta": -0.0186, "rho": 0.1443, "theo": 3.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LNN270617P00135000", "bid": 27.0, "bid_size": 13.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0144, "vega": 0.2195, "theta": -0.0189, "rho": -0.2965, "theo": 29.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "LNN270617C00140000", "bid": 1.2, "bid_size": 16.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0105, "vega": 0.2416, "theta": -0.0167, "rho": 0.12, "theo": 2.7894, "change": 0.0, "open": 0.0, "high": 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": "LNN270617P00140000", "bid": 31.4, "bid_size": 11.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0133, "vega": 0.1726, "theta": -0.0164, "rho": -0.244, "theo": 33.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "LNN270617C00145000", "bid": 0.65, "bid_size": 17.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0093, "vega": 0.2143, "theta": -0.0147, "rho": 0.0989, "theo": 2.1682, "change": 0.0, "open": 0.0, "high": 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": "LNN270617P00145000", "bid": 36.0, "bid_size": 9.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0112, "vega": 0.1246, "theta": -0.0123, "rho": -0.1917, "theo": 38.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "LNN270617C00150000", "bid": 0.35, "bid_size": 15.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0081, "vega": 0.1876, "theta": -0.0128, "rho": 0.081, "theo": 1.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "LNN270617P00150000", "bid": 40.8, "bid_size": 9.0, "ask": 43.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0084, "vega": 0.0775, "theta": -0.0065, "rho": -0.1444, "theo": 42.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "LNN270617C00155000", "bid": 0.05, "bid_size": 35.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.007, "vega": 0.1623, "theta": -0.0111, "rho": 0.0658, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "LNN270617P00155000", "bid": 45.7, "bid_size": 4.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0056, "vega": 0.0431, "theta": -0.0004, "rho": -0.0973, "theo": 47.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "LNN270617C00160000", "bid": 0.05, "bid_size": 10.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.006, "vega": 0.1391, "theta": -0.0095, "rho": 0.0532, "theo": 1.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "LNN270617P00160000", "bid": 50.6, "bid_size": 4.0, "ask": 54.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0031, "vega": 0.0228, "theta": 0.0, "rho": -0.0779, "theo": 52.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0999984741211}, {"option": "LNN270617C00165000", "bid": 0.1, "bid_size": 9.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0051, "vega": 0.1184, "theta": -0.008, "rho": 0.0429, "theo": 0.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "LNN270617P00165000", "bid": 55.6, "bid_size": 1.0, "ask": 59.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0015, "vega": 0.008, "theta": 0.0, "rho": -0.0674, "theo": 57.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "LNN270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0043, "vega": 0.1, "theta": -0.0068, "rho": 0.0344, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "LNN270617P00170000", "bid": 60.6, "bid_size": 4.0, "ask": 64.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.003, "theta": 0.0, "rho": -0.0618, "theo": 62.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}], "symbol": "LNN", "security_type": "stock", "exchange_id": 3, "current_price": 107.37, "price_change": -2.37, "price_change_percent": -2.2073, "bid": 43.16, "ask": 119.4, "bid_size": 100, "ask_size": 100, "open": 109.38, "high": 109.905, "low": 107.241, "close": 107.37, "prev_day_close": 107.37, "volume": 138123, "iv30": 31.555, "iv30_change": -0.096, "iv30_change_percent": -0.3033, "seqno": 20470901114, "last_trade_time": "2026-11-03T15:59:58", "tick": "down"}, "symbol": "LNN"}