{"timestamp": "2026-11-11 02:22:19", "data": {"options": [{"option": "LPL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 727.0, "iv": 2.5532, "open_interest": 251.0, "volume": 0.0, "delta": 0.9093, "gamma": 4.0073, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T10:13:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LPL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 2.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 2.8923, "vega": 0.0016, "theta": -0.0024, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "LPL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3934, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:31:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LPL261120P00005000", "bid": 2.0, "bid_size": 167.0, "ask": 3.2, "ask_size": 18.0, "iv": 3.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 2.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LPL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1359.0, "iv": 6.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LPL261120P00007500", "bid": 4.3, "bid_size": 159.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 4.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LPL261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1407.0, "iv": 1.2254, "open_interest": 2.0, "volume": 0.0, "delta": 0.9172, "gamma": 4.3266, "vega": 0.0008, "theta": -0.0038, "rho": 0.0001, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-16T12:31:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LPL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 1.7938, "vega": 0.0029, "theta": -0.0009, "rho": -0.0018, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LPL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3043.0, "iv": 2.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LPL261218P00005000", "bid": 2.0, "bid_size": 167.0, "ask": 3.2, "ask_size": 10.0, "iv": 1.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0054, "theo": 2.5586, "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": 2.60000002384186}, {"option": "LPL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3040.0, "iv": 3.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LPL261218P00007500", "bid": 4.3, "bid_size": 159.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0082, "theo": 5.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LPL270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1274.0, "iv": 0.397, "open_interest": 14345.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.5564, "vega": 0.0042, "theta": -0.0019, "rho": 0.0022, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T12:20:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LPL270115P00002500", "bid": 0.1, "bid_size": 286.0, "ask": 0.45, "ask_size": 238.0, "iv": 0.7535, "open_interest": 429.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.559, "vega": 0.0042, "theta": -0.002, "rho": -0.002, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T11:27:59", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "LPL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.0514, "open_interest": 343.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.1556, "vega": 0.002, "theta": -0.0015, "rho": 0.0004, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LPL270115P00005000", "bid": 1.65, "bid_size": 158.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.9567, "open_interest": 7.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.1671, "vega": 0.0018, "theta": -0.0013, "rho": -0.0041, "theo": 2.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-04T09:48:52", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LPL270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.303, "open_interest": 6367.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0784, "vega": 0.0013, "theta": -0.0013, "rho": 0.0002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LPL270115P00007500", "bid": 4.3, "bid_size": 159.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0931, "vega": 0.001, "theta": -0.001, "rho": -0.0038, "theo": 4.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-06-05T13:42:11", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "LPL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.562, "open_interest": 1.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0532, "vega": 0.001, "theta": -0.0011, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-18T14:06:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LPL270115P00010000", "bid": 6.7, "bid_size": 159.0, "ask": 8.2, "ask_size": 13.0, "iv": 1.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0692, "vega": 0.0006, "theta": -0.0007, "rho": -0.0027, "theo": 7.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-06-05T13:43:22", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "LPL270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1455.0, "iv": 0.4185, "open_interest": 24.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.3903, "vega": 0.0064, "theta": -0.001, "rho": 0.0053, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T12:30:22", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "LPL270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 41.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.4075, "vega": 0.0064, "theta": -0.0011, "rho": -0.0042, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LPL270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2393.0, "iv": 0.7873, "open_interest": 48.0, "volume": 0.0, "delta": 0.214, "gamma": 0.197, "vega": 0.005, "theta": -0.0013, "rho": 0.0018, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:02:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LPL270416P00005000", "bid": 1.35, "bid_size": 158.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.2279, "vega": 0.0041, "theta": -0.001, "rho": -0.0078, "theo": 2.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T13:11:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LPL270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2409.0, "iv": 1.1508, "open_interest": 10.0, "volume": 0.0, "delta": 0.146, "gamma": 0.1221, "vega": 0.0039, "theta": -0.0013, "rho": 0.0012, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:27:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LPL270416P00007500", "bid": 4.3, "bid_size": 159.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.1543, "vega": 0.0024, "theta": -0.0005, "rho": -0.007, "theo": 4.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}], "symbol": "LPL", "security_type": "stock", "exchange_id": 3, "current_price": 2.59, "price_change": -0.05, "price_change_percent": -1.8939, "bid": 2.48, "ask": 2.67, "bid_size": 200, "ask_size": 700, "open": 2.59, "high": 2.64, "low": 2.575, "close": 2.59, "prev_day_close": 2.64, "volume": 977800, "iv30": 24.394, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441330, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "LPL"}