{"timestamp": "2026-11-10 01:12:23", "data": {"options": [{"option": "LNZA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0486, "vega": 0.0001, "theta": -0.0259, "rho": 0.0, "theo": 2.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "LNZA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1504, "open_interest": 50.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0445, "vega": 0.0008, "theta": -0.0092, "rho": -0.0001, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:00:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LNZA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.1967, "vega": 0.0032, "theta": -0.0415, "rho": 0.0004, "theo": 0.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LNZA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2084, "open_interest": 30.0, "volume": 0.0, "delta": -0.447, "gamma": 0.1728, "vega": 0.0032, "theta": -0.0368, "rho": -0.0012, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-28T15:59:18", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LNZA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.1181, "vega": 0.0018, "theta": -0.017, "rho": 0.0001, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LNZA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.1082, "vega": 0.0017, "theta": -0.0153, "rho": -0.0025, "theo": 2.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "LNZA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6924, "open_interest": 1.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0345, "vega": 0.0005, "theta": -0.0046, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:58:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LNZA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0321, "vega": 0.0005, "theta": -0.0037, "rho": -0.0035, "theo": 5.354, "change": 0.0, "open": 0.0, "high": 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": "LNZA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5904, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 2.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "LNZA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0511, "vega": 0.002, "theta": -0.0036, "rho": -0.0004, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LNZA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.2848, "vega": 0.0059, "theta": -0.0101, "rho": 0.0013, "theo": 0.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "LNZA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.212, "vega": 0.0058, "theta": -0.0075, "rho": -0.0038, "theo": 0.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:29:32", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "LNZA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.118, "vega": 0.0046, "theta": -0.0096, "rho": 0.0008, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 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": "LNZA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.1066, "vega": 0.0044, "theta": -0.0084, "rho": -0.0075, "theo": 3.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "LNZA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0772, "vega": 0.0038, "theta": -0.0094, "rho": 0.0006, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LNZA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0721, "vega": 0.0036, "theta": -0.0083, "rho": -0.0106, "theo": 5.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "LNZA270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9404, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 2.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T11:04:10", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "LNZA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2934, "open_interest": 1.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0639, "vega": 0.0042, "theta": -0.0044, "rho": -0.002, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T15:53:47", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "LNZA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9303, "open_interest": 48.0, "volume": 0.0, "delta": 0.469, "gamma": 0.1792, "vega": 0.0065, "theta": -0.0142, "rho": 0.0013, "theo": 0.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:59:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LNZA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.085, "vega": 0.0055, "theta": -0.0057, "rho": -0.0078, "theo": 1.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999991059303}, {"option": "LNZA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5308, "open_interest": 22.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0931, "vega": 0.0056, "theta": -0.0093, "rho": 0.001, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-01T13:28:57", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "LNZA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5131, "gamma": 0.0584, "vega": 0.0046, "theta": -0.0054, "rho": -0.0132, "theo": 4.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "LNZA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.059, "vega": 0.004, "theta": -0.0058, "rho": 0.0007, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "LNZA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0416, "vega": 0.0033, "theta": -0.0034, "rho": -0.0183, "theo": 6.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LNZA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9139, "open_interest": 23.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0384, "vega": 0.0027, "theta": -0.0038, "rho": 0.0004, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:26:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LNZA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0288, "vega": 0.0022, "theta": -0.0018, "rho": -0.0233, "theo": 9.0704, "change": 0.0, "open": 0.0, "high": 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": "LNZA270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0101, "vega": 0.0, "theta": -0.109, "rho": 0.0, "theo": 2.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "LNZA270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.002, "vega": 0.0006, "theta": -0.0002, "rho": -0.0099, "theo": 2.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LNZA270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.978, "open_interest": 1.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.162, "vega": 0.0046, "theta": -0.0363, "rho": 0.0006, "theo": 0.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-14T11:55:33", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "LNZA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0207, "theo": 4.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T13:05:00", "percent_change": 0.0, "prev_day_close": 5.92499980330467}, {"option": "LNZA270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.079, "vega": 0.0037, "theta": -0.0145, "rho": 0.0005, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LNZA270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0316, "theo": 7.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T14:14:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "LNZA270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "LNZA270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0418, "theo": 9.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "LNZA270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0205, "vega": 0.0014, "theta": -0.0032, "rho": 0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "LNZA270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0516, "theo": 12.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7500004768372}], "symbol": "LNZA", "security_type": "stock", "exchange_id": 2, "current_price": 4.9, "price_change": -0.12, "price_change_percent": -2.3904, "bid": 4.9, "ask": 5.2, "bid_size": 2000, "ask_size": 1300, "open": 5.19, "high": 5.19, "low": 4.89, "close": 4.9, "prev_day_close": 5.02, "volume": 30932, "iv30": 89.769, "iv30_change": -78.688, "iv30_change_percent": -46.711, "seqno": 10414696670, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "LNZA"}