{"timestamp": "2026-11-10 01:17:39", "data": {"options": [{"option": "LOMA261120C00002500", "bid": 5.4, "bid_size": 296.0, "ask": 7.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.002, "vega": 0.0001, "theta": -0.001, "rho": 0.0009, "theo": 6.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "LOMA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.002, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261120C00005000", "bid": 3.7, "bid_size": 275.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9846, "gamma": 0.0148, "vega": 0.0006, "theta": -0.0038, "rho": 0.0017, "theo": 4.0316, "change": 0.05, "open": 3.85, "high": 3.9, "low": 3.85, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:24:26", "percent_change": 1.2987, "prev_day_close": 3.85000014305115}, {"option": "LOMA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0149, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261120C00007500", "bid": 1.2, "bid_size": 280.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.8995, "gamma": 0.1274, "vega": 0.0028, "theta": -0.0106, "rho": 0.0023, "theo": 1.5891, "change": 0.025, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:23:31", "percent_change": 1.81819, "prev_day_close": 1.37499995529652}, {"option": "LOMA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 138.0, "iv": 1.8786, "open_interest": 2.0, "volume": 0.0, "delta": -0.101, "gamma": 0.1278, "vega": 0.0028, "theta": -0.0109, "rho": -0.0003, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:39", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 189.0, "iv": 1.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.2712, "vega": 0.0044, "theta": -0.0134, "rho": 0.0006, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 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": "LOMA261120P00010000", "bid": 0.15, "bid_size": 1018.0, "ask": 2.6, "ask_size": 70.0, "iv": 1.2024, "open_interest": 3.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.2742, "vega": 0.0044, "theta": -0.0134, "rho": -0.0019, "theo": 1.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-20T10:44:19", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "LOMA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 392.0, "iv": 1.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.056, "vega": 0.0014, "theta": -0.0062, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LOMA261120P00012500", "bid": 2.65, "bid_size": 78.0, "ask": 5.2, "ask_size": 58.0, "iv": 2.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.058, "vega": 0.0012, "theta": -0.0061, "rho": -0.0015, "theo": 3.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "LOMA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 395.0, "iv": 2.9117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.021, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261120P00015000", "bid": 5.2, "bid_size": 78.0, "ask": 7.3, "ask_size": 58.0, "iv": 2.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0235, "vega": 0.0004, "theta": -0.003, "rho": -0.001, "theo": 5.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "LOMA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 394.0, "iv": 3.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0105, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261120P00017500", "bid": 7.7, "bid_size": 78.0, "ask": 9.8, "ask_size": 58.0, "iv": 2.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0099, "vega": 0.0002, "theta": -0.0016, "rho": -0.0002, "theo": 8.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "LOMA261218C00002500", "bid": 5.6, "bid_size": 44.0, "ask": 7.4, "ask_size": 14.0, "iv": 1.6585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0062, "vega": 0.0008, "theta": -0.0022, "rho": 0.001, "theo": 6.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-06-12T13:39:01", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "LOMA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 408.0, "iv": 4.0221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0023, "rho": -0.0001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261218C00005000", "bid": 3.5, "bid_size": 79.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0266, "vega": 0.0023, "theta": -0.0033, "rho": 0.0025, "theo": 4.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "LOMA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 399.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.025, "vega": 0.0024, "theta": -0.0034, "rho": -0.0004, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261218C00007500", "bid": 1.05, "bid_size": 95.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.1378, "vega": 0.0066, "theta": -0.0047, "rho": 0.0046, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T10:27:43", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LOMA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.4218, "open_interest": 392.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.1346, "vega": 0.0066, "theta": -0.0048, "rho": -0.0016, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T15:47:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOMA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.4073, "open_interest": 1883.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.2452, "vega": 0.0094, "theta": -0.0052, "rho": 0.0021, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:04:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LOMA261218P00010000", "bid": 1.0, "bid_size": 38.0, "ask": 1.25, "ask_size": 36.0, "iv": 0.3664, "open_interest": 7169.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.2445, "vega": 0.0094, "theta": -0.0051, "rho": -0.0084, "theo": 1.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:32:51", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "LOMA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.6309, "open_interest": 797.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0801, "vega": 0.0049, "theta": -0.0043, "rho": 0.0008, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:47:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LOMA261218P00012500", "bid": 3.0, "bid_size": 79.0, "ask": 5.2, "ask_size": 59.0, "iv": 1.3446, "open_interest": 5.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0816, "vega": 0.0049, "theta": -0.004, "rho": -0.0089, "theo": 3.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-09T10:02:12", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "LOMA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2309.0, "iv": 1.5584, "open_interest": 2231.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0415, "vega": 0.0032, "theta": -0.0036, "rho": 0.0004, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-31T14:23:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261218P00015000", "bid": 5.6, "bid_size": 79.0, "ask": 7.7, "ask_size": 59.0, "iv": 1.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0436, "vega": 0.0032, "theta": -0.0032, "rho": -0.0084, "theo": 6.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-08-13T14:02:05", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "LOMA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 753.0, "iv": 1.8202, "open_interest": 1.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0264, "vega": 0.0024, "theta": -0.0031, "rho": 0.0003, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261218P00017500", "bid": 7.8, "bid_size": 79.0, "ask": 9.8, "ask_size": 59.0, "iv": 1.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0288, "vega": 0.0022, "theta": -0.0025, "rho": -0.0078, "theo": 8.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "LOMA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 765.0, "iv": 2.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0186, "vega": 0.0019, "theta": -0.0027, "rho": 0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261218P00020000", "bid": 10.2, "bid_size": 79.0, "ask": 12.3, "ask_size": 59.0, "iv": 1.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0214, "vega": 0.0016, "theta": -0.002, "rho": -0.007, "theo": 11.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "LOMA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 767.0, "iv": 2.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0141, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA261218P00022500", "bid": 12.7, "bid_size": 79.0, "ask": 15.2, "ask_size": 59.0, "iv": 2.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.017, "vega": 0.0012, "theta": -0.0016, "rho": -0.0057, "theo": 13.5109, "change": 0.0, "open": 0.0, "high": 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": "LOMA270319C00002500", "bid": 5.1, "bid_size": 44.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0094, "vega": 0.0037, "theta": -0.0017, "rho": 0.0044, "theo": 6.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "LOMA270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2031.0, "iv": 2.2178, "open_interest": 54.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0085, "vega": 0.0038, "theta": -0.0023, "rho": -0.0015, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T15:30:52", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOMA270319C00005000", "bid": 3.2, "bid_size": 79.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0333, "vega": 0.0087, "theta": -0.0027, "rho": 0.01, "theo": 4.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "LOMA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1911.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0321, "vega": 0.0087, "theta": -0.0031, "rho": -0.0036, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOMA270319C00007500", "bid": 0.65, "bid_size": 343.0, "ask": 3.1, "ask_size": 216.0, "iv": 0.4801, "open_interest": 95.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.1014, "vega": 0.0164, "theta": -0.0033, "rho": 0.0147, "theo": 2.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-11T13:36:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LOMA270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1539.0, "iv": 0.5532, "open_interest": 62.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.1009, "vega": 0.0164, "theta": -0.0035, "rho": -0.0083, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T14:55:45", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LOMA270319C00010000", "bid": 0.45, "bid_size": 58.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.4389, "open_interest": 5575.0, "volume": 2.0, "delta": 0.3971, "gamma": 0.1611, "vega": 0.0206, "theta": -0.0034, "rho": 0.0103, "theo": 0.5769, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:00:40", "percent_change": 4.76191, "prev_day_close": 0.524999991059303}, {"option": "LOMA270319P00010000", "bid": 0.3, "bid_size": 1462.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 5613.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.165, "vega": 0.0205, "theta": -0.0034, "rho": -0.0189, "theo": 1.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T14:43:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LOMA270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1369.0, "iv": 0.6629, "open_interest": 566.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0946, "vega": 0.0159, "theta": -0.0035, "rho": 0.0057, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T10:25:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "LOMA270319P00012500", "bid": 3.0, "bid_size": 101.0, "ask": 4.6, "ask_size": 76.0, "iv": 0.5984, "open_interest": 30.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.1, "vega": 0.0155, "theta": -0.0033, "rho": -0.0236, "theo": 3.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-22T15:20:48", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "LOMA270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2084.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0638, "vega": 0.0131, "theta": -0.0035, "rho": 0.0041, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOMA270319P00015000", "bid": 5.2, "bid_size": 79.0, "ask": 7.3, "ask_size": 59.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0696, "vega": 0.0123, "theta": -0.0031, "rho": -0.025, "theo": 6.1854, "change": 0.0, "open": 0.0, "high": 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": "LOMA270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2274.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0483, "vega": 0.0114, "theta": -0.0035, "rho": 0.0032, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOMA270319P00017500", "bid": 7.4, "bid_size": 44.0, "ask": 10.4, "ask_size": 24.0, "iv": 1.0153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0546, "vega": 0.0103, "theta": -0.0029, "rho": -0.0254, "theo": 8.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "LOMA270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2320.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0392, "vega": 0.0102, "theta": -0.0034, "rho": 0.0027, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOMA270319P00020000", "bid": 10.0, "bid_size": 44.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0458, "vega": 0.0089, "theta": -0.0028, "rho": -0.0253, "theo": 11.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LOMA270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2272.0, "iv": 1.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0332, "vega": 0.0094, "theta": -0.0034, "rho": 0.0024, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOMA270319P00022500", "bid": 12.4, "bid_size": 44.0, "ask": 15.4, "ask_size": 24.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0403, "vega": 0.0076, "theta": -0.0026, "rho": -0.0245, "theo": 13.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "LOMA270617C00002500", "bid": 5.5, "bid_size": 79.0, "ask": 7.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0108, "vega": 0.0049, "theta": -0.0005, "rho": 0.0062, "theo": 6.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "LOMA270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1872.0, "iv": 1.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0088, "vega": 0.0054, "theta": -0.0015, "rho": -0.0028, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 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": "LOMA270617C00005000", "bid": 2.6, "bid_size": 79.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0345, "vega": 0.0119, "theta": -0.0015, "rho": 0.0147, "theo": 4.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "LOMA270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 934.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0316, "vega": 0.0122, "theta": -0.0021, "rho": -0.0069, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LOMA270617C00007500", "bid": 1.95, "bid_size": 14.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.5011, "open_interest": 0.0, "volume": 1.0, "delta": 0.7344, "gamma": 0.0896, "vega": 0.022, "theta": -0.0022, "rho": 0.0213, "theo": 2.1538, "change": 0.1, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:17:25", "percent_change": 5.1282, "prev_day_close": 1.95000004768372}, {"option": "LOMA270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1040.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0875, "vega": 0.022, "theta": -0.0024, "rho": -0.0155, "theo": 0.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOMA270617C00010000", "bid": 0.55, "bid_size": 571.0, "ask": 1.45, "ask_size": 548.0, "iv": 0.5004, "open_interest": 0.0, "volume": 2.0, "delta": 0.4495, "gamma": 0.12, "vega": 0.0272, "theta": -0.0027, "rho": 0.017, "theo": 0.8994, "change": -0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:02:32", "percent_change": -2.85715, "prev_day_close": 0.875000029802322}, {"option": "LOMA270617P00010000", "bid": 1.35, "bid_size": 216.0, "ask": 2.3, "ask_size": 238.0, "iv": 0.4486, "open_interest": 117.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.1225, "vega": 0.0271, "theta": -0.0026, "rho": -0.0312, "theo": 1.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:32:51", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LOMA270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 608.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0862, "vega": 0.0238, "theta": -0.0029, "rho": 0.0115, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 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": "LOMA270617P00012500", "bid": 3.2, "bid_size": 110.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0916, "vega": 0.0235, "theta": -0.0024, "rho": -0.0403, "theo": 4.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "LOMA270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 351.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0645, "vega": 0.0209, "theta": -0.003, "rho": 0.0088, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LOMA270617P00015000", "bid": 5.2, "bid_size": 79.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0713, "vega": 0.0201, "theta": -0.0021, "rho": -0.044, "theo": 6.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LOMA270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1246.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0518, "vega": 0.0188, "theta": -0.003, "rho": 0.0073, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "LOMA270617P00017500", "bid": 7.7, "bid_size": 44.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.9183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0595, "vega": 0.0176, "theta": -0.0018, "rho": -0.0459, "theo": 8.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "LOMA270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1916.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0436, "vega": 0.0172, "theta": -0.003, "rho": 0.0063, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 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": "LOMA270617P00020000", "bid": 9.7, "bid_size": 44.0, "ask": 13.1, "ask_size": 24.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0522, "vega": 0.0155, "theta": -0.0014, "rho": -0.0465, "theo": 11.2219, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "LOMA", "security_type": "stock", "exchange_id": 3, "current_price": 8.98, "price_change": 0.25, "price_change_percent": 2.8637, "bid": 8.96, "ask": 9.33, "bid_size": 3500, "ask_size": 600, "open": 8.81, "high": 9.03, "low": 8.67, "close": 8.98, "prev_day_close": 8.73, "volume": 308588, "iv30": 41.577, "iv30_change": -1.717, "iv30_change_percent": -3.9659, "seqno": 10415199188, "last_trade_time": "2026-11-09T15:59:52", "tick": "up"}, "symbol": "LOMA"}