{"timestamp": "2026-11-10 03:20:35", "data": {"options": [{"option": "LPX261120C00040000", "bid": 37.6, "bid_size": 6.0, "ask": 40.4, "ask_size": 4.0, "iv": 2.749, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 38.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.17, "last_trade_time": "2026-10-15T09:32:05", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "LPX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5078, "open_interest": 81.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0088, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:39:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LPX261120C00045000", "bid": 32.1, "bid_size": 5.0, "ask": 34.7, "ask_size": 10.0, "iv": 1.7002, "open_interest": 21.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 33.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.63, "last_trade_time": "2026-08-14T14:59:22", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "LPX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.2592, "open_interest": 12.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.001, "vega": 0.0023, "theta": -0.0121, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:55:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LPX261120C00050000", "bid": 27.1, "bid_size": 41.0, "ask": 29.7, "ask_size": 10.0, "iv": 1.414, "open_interest": 38.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0208, "rho": 0.0003, "theo": 28.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-06-29T15:06:04", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "LPX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 2.0207, "open_interest": 35.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0017, "vega": 0.0036, "theta": -0.0168, "rho": -0.0003, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:17:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LPX261120C00055000", "bid": 22.1, "bid_size": 10.0, "ask": 24.7, "ask_size": 10.0, "iv": 1.1528, "open_interest": 6.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0232, "rho": 0.0006, "theo": 23.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-06-26T12:16:25", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "LPX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.6727, "open_interest": 24.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0032, "vega": 0.0058, "theta": -0.0237, "rho": -0.0005, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:18:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LPX261120C00060000", "bid": 17.2, "bid_size": 5.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.9086, "open_interest": 6.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0067, "vega": 0.0041, "theta": -0.0321, "rho": 0.0028, "theo": 18.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.77, "last_trade_time": "2026-06-26T12:16:25", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "LPX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.3475, "open_interest": 30.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0063, "vega": 0.0097, "theta": -0.034, "rho": -0.0009, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:34:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LPX261120C00065000", "bid": 12.2, "bid_size": 29.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.6784, "open_interest": 17.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0133, "vega": 0.0122, "theta": -0.0494, "rho": 0.0068, "theo": 13.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T09:49:42", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "LPX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 119.0, "iv": 0.8409, "open_interest": 71.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0129, "vega": 0.0166, "theta": -0.05, "rho": -0.0018, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:05:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "LPX261120C00070000", "bid": 7.5, "bid_size": 71.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.5785, "open_interest": 48.0, "volume": 9.0, "delta": 0.8891, "gamma": 0.028, "vega": 0.0255, "theta": -0.074, "rho": 0.0102, "theo": 8.6226, "change": 1.86, "open": 7.28, "high": 8.01, "low": 7.28, "tick": "no_change", "last_trade_price": 8.01, "last_trade_time": "2026-11-09T09:42:53", "percent_change": 30.2439, "prev_day_close": 6.15000009536743}, {"option": "LPX261120P00070000", "bid": 0.15, "bid_size": 11.0, "ask": 1.0, "ask_size": 115.0, "iv": 0.5816, "open_interest": 254.0, "volume": 226.0, "delta": -0.1334, "gamma": 0.0278, "vega": 0.0293, "theta": -0.0743, "rho": -0.0039, "theo": 0.5344, "change": -0.65, "open": 0.58, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:34:59", "percent_change": -52.0, "prev_day_close": 1.25}, {"option": "LPX261120C00075000", "bid": 4.2, "bid_size": 111.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.5606, "open_interest": 135.0, "volume": 1.0, "delta": 0.7114, "gamma": 0.0561, "vega": 0.0456, "theta": -0.1046, "rho": 0.0116, "theo": 4.3278, "change": 1.55, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:53:43", "percent_change": 47.6923, "prev_day_close": 3.24999994039536}, {"option": "LPX261120P00075000", "bid": 0.85, "bid_size": 67.0, "ask": 1.9, "ask_size": 69.0, "iv": 0.4751, "open_interest": 35.0, "volume": 21.0, "delta": -0.3144, "gamma": 0.0553, "vega": 0.048, "theta": -0.104, "rho": -0.0092, "theo": 1.3487, "change": -1.305, "open": 2.13, "high": 2.13, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T13:34:59", "percent_change": -44.6154, "prev_day_close": 2.92500007152557}, {"option": "LPX261120C00080000", "bid": 0.8, "bid_size": 307.0, "ask": 3.0, "ask_size": 64.0, "iv": 0.5091, "open_interest": 631.0, "volume": 1.0, "delta": 0.3947, "gamma": 0.0636, "vega": 0.0516, "theta": -0.1119, "rho": 0.0076, "theo": 1.6119, "change": 0.545, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T14:43:11", "percent_change": 34.6032, "prev_day_close": 1.57500000298023}, {"option": "LPX261120P00080000", "bid": 2.9, "bid_size": 38.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.5286, "open_interest": 9.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.061, "vega": 0.0512, "theta": -0.1069, "rho": -0.0187, "theo": 3.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-06T11:58:55", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LPX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 81.0, "iv": 0.698, "open_interest": 637.0, "volume": 0.0, "delta": 0.182, "gamma": 0.038, "vega": 0.036, "theta": -0.0847, "rho": 0.0039, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:36:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "LPX261120P00085000", "bid": 6.5, "bid_size": 44.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.4844, "open_interest": 1.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0362, "vega": 0.0347, "theta": -0.0796, "rho": -0.0258, "theo": 7.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-05-22T13:56:11", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LPX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.6201, "open_interest": 75.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0205, "vega": 0.0223, "theta": -0.0595, "rho": 0.002, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-20T13:43:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LPX261120P00090000", "bid": 11.1, "bid_size": 12.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0196, "vega": 0.0218, "theta": -0.0555, "rho": -0.0298, "theo": 12.5481, "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": 14.75}, {"option": "LPX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.0516, "open_interest": 12.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0118, "vega": 0.0148, "theta": -0.0426, "rho": 0.0012, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T12:32:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LPX261120P00095000", "bid": 15.7, "bid_size": 10.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0113, "vega": 0.0143, "theta": -0.0391, "rho": -0.0325, "theo": 17.4117, "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": 19.8500003814697}, {"option": "LPX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.2162, "open_interest": 19.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0072, "vega": 0.01, "theta": -0.0316, "rho": 0.0008, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:28:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LPX261120P00100000", "bid": 20.6, "bid_size": 10.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.007, "vega": 0.0098, "theta": -0.028, "rho": -0.0348, "theo": 22.3388, "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": 24.8999996185303}, {"option": "LPX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.8104, "open_interest": 30.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0047, "vega": 0.0071, "theta": -0.0241, "rho": 0.0005, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-24T10:05:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LPX261120P00105000", "bid": 25.6, "bid_size": 8.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0046, "vega": 0.007, "theta": -0.0203, "rho": -0.0369, "theo": 27.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "LPX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.8668, "open_interest": 11.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0032, "vega": 0.0052, "theta": -0.0188, "rho": 0.0004, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T15:01:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LPX261120P00110000", "bid": 30.6, "bid_size": 12.0, "ask": 33.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0032, "vega": 0.0052, "theta": -0.0146, "rho": -0.0388, "theo": 32.2632, "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": 34.6500015258789}, {"option": "LPX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.5707, "open_interest": 8.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0023, "vega": 0.004, "theta": -0.015, "rho": 0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LPX261120P00115000", "bid": 35.5, "bid_size": 5.0, "ask": 38.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0022, "vega": 0.0039, "theta": -0.0104, "rho": -0.0407, "theo": 37.2403, "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": 39.7000007629394}, {"option": "LPX261218C00035000", "bid": 41.9, "bid_size": 3.0, "ask": 45.4, "ask_size": 5.0, "iv": 1.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0009, "vega": 0.002, "theta": -0.0077, "rho": 0.0032, "theo": 43.3398, "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": 40.7999992370606}, {"option": "LPX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0011, "vega": 0.0085, "theta": -0.0127, "rho": -0.0012, "theo": 0.1553, "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": "LPX261218C00040000", "bid": 36.5, "bid_size": 5.0, "ask": 40.4, "ask_size": 5.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0016, "vega": 0.0053, "theta": -0.011, "rho": 0.0077, "theo": 38.3586, "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": 35.7999992370606}, {"option": "LPX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0017, "vega": 0.0117, "theta": -0.0154, "rho": -0.0018, "theo": 0.2043, "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": "LPX261218C00045000", "bid": 31.6, "bid_size": 5.0, "ask": 35.4, "ask_size": 5.0, "iv": 1.0377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0025, "vega": 0.0095, "theta": -0.0152, "rho": 0.0117, "theo": 33.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "LPX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0026, "vega": 0.0159, "theta": -0.0187, "rho": -0.0026, "theo": 0.2716, "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": "LPX261218C00050000", "bid": 26.6, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.8915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0041, "vega": 0.0141, "theta": -0.0206, "rho": 0.0159, "theo": 28.4569, "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": 25.8499994277954}, {"option": "LPX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.004, "vega": 0.0217, "theta": -0.0226, "rho": -0.0037, "theo": 0.3669, "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": "LPX261218C00055000", "bid": 22.0, "bid_size": 5.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.8061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0066, "vega": 0.0227, "theta": -0.0272, "rho": 0.0217, "theo": 23.5631, "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": 20.6499996185303}, {"option": "LPX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0062, "vega": 0.0299, "theta": -0.0275, "rho": -0.0054, "theo": 0.508, "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": 0.899999976158142}, {"option": "LPX261218C00060000", "bid": 17.3, "bid_size": 5.0, "ask": 20.1, "ask_size": 10.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0106, "vega": 0.0349, "theta": -0.0348, "rho": 0.0278, "theo": 18.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "LPX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0098, "vega": 0.0412, "theta": -0.0334, "rho": -0.0083, "theo": 0.728, "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": 1.14999997615814}, {"option": "LPX261218C00065000", "bid": 12.5, "bid_size": 10.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0169, "vega": 0.0523, "theta": -0.0431, "rho": 0.0338, "theo": 14.0797, "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": "LPX261218P00065000", "bid": 0.05, "bid_size": 7.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0154, "vega": 0.0568, "theta": -0.0404, "rho": -0.013, "theo": 1.096, "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": "LPX261218C00070000", "bid": 9.2, "bid_size": 39.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0254, "vega": 0.0749, "theta": -0.0504, "rho": 0.04, "theo": 9.7277, "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": 7.5499997138977}, {"option": "LPX261218P00070000", "bid": 0.1, "bid_size": 20.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.4752, "open_interest": 15.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0239, "vega": 0.0767, "theta": -0.048, "rho": -0.021, "theo": 1.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:50:38", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "LPX261218C00075000", "bid": 4.9, "bid_size": 32.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.4496, "open_interest": 2.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0339, "vega": 0.0953, "theta": -0.0553, "rho": 0.0392, "theo": 6.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-05T10:04:19", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "LPX261218P00075000", "bid": 2.2, "bid_size": 61.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.3978, "open_interest": 0.0, "volume": 1.0, "delta": -0.3654, "gamma": 0.033, "vega": 0.0957, "theta": -0.0543, "rho": -0.0338, "theo": 3.0784, "change": -1.615, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T15:40:52", "percent_change": -39.1515, "prev_day_close": 4.12500011920929}, {"option": "LPX261218C00080000", "bid": 3.4, "bid_size": 60.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.453, "open_interest": 737.0, "volume": 1.0, "delta": 0.4543, "gamma": 0.036, "vega": 0.1007, "theta": -0.0559, "rho": 0.0311, "theo": 3.4742, "change": 0.775, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:43:22", "percent_change": 30.6931, "prev_day_close": 2.52499997615814}, {"option": "LPX261218P00080000", "bid": 4.6, "bid_size": 29.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.0358, "vega": 0.1007, "theta": -0.0554, "rho": -0.0494, "theo": 5.505, "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": 7.34999990463257}, {"option": "LPX261218C00085000", "bid": 0.55, "bid_size": 250.0, "ask": 3.6, "ask_size": 98.0, "iv": 0.4529, "open_interest": 1280.0, "volume": 0.0, "delta": 0.3049, "gamma": 0.0302, "vega": 0.0892, "theta": -0.0516, "rho": 0.0221, "theo": 2.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:42:36", "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "LPX261218P00085000", "bid": 7.7, "bid_size": 55.0, "ask": 9.8, "ask_size": 27.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0302, "vega": 0.0892, "theta": -0.0509, "rho": -0.0613, "theo": 9.0771, "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": 10.9499998092651}, {"option": "LPX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.504, "open_interest": 2.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0228, "vega": 0.0731, "theta": -0.0454, "rho": 0.0152, "theo": 1.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:13:46", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LPX261218P00090000", "bid": 11.6, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0229, "vega": 0.0731, "theta": -0.0444, "rho": -0.0672, "theo": 13.332, "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": 14.9499998092651}, {"option": "LPX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.585, "open_interest": 1.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0169, "vega": 0.0588, "theta": -0.0394, "rho": 0.011, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T11:12:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LPX261218P00095000", "bid": 16.2, "bid_size": 14.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.017, "vega": 0.0589, "theta": -0.0381, "rho": -0.0694, "theo": 17.9135, "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": 20.1000003814697}, {"option": "LPX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0127, "vega": 0.0477, "theta": -0.0343, "rho": 0.0082, "theo": 0.6955, "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": 0.75}, {"option": "LPX261218P00100000", "bid": 20.7, "bid_size": 9.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0129, "vega": 0.0477, "theta": -0.0326, "rho": -0.0698, "theo": 22.6554, "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": 24.7999992370605}, {"option": "LPX270219C00040000", "bid": 37.4, "bid_size": 31.0, "ask": 40.2, "ask_size": 28.0, "iv": 0.8568, "open_interest": 48.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0023, "vega": 0.0157, "theta": -0.0039, "rho": 0.0372, "theo": 38.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-09-01T13:13:32", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "LPX270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.803, "open_interest": 4.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0019, "vega": 0.0232, "theta": -0.0078, "rho": -0.0057, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "LPX270219C00045000", "bid": 32.6, "bid_size": 49.0, "ask": 35.3, "ask_size": 30.0, "iv": 0.7554, "open_interest": 91.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0037, "vega": 0.0278, "theta": -0.0078, "rho": 0.0632, "theo": 33.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-08-11T15:12:53", "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "LPX270219P00045000", "bid": 0.25, "bid_size": 2.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.6672, "open_interest": 8.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.003, "vega": 0.0326, "theta": -0.01, "rho": -0.0085, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T15:51:21", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "LPX270219C00050000", "bid": 27.7, "bid_size": 10.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0053, "vega": 0.043, "theta": -0.0107, "rho": 0.0917, "theo": 28.7515, "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": 26.3499994277954}, {"option": "LPX270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.7004, "open_interest": 16.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0045, "vega": 0.0454, "theta": -0.0127, "rho": -0.0127, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LPX270219C00055000", "bid": 23.0, "bid_size": 13.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0072, "vega": 0.0615, "theta": -0.0134, "rho": 0.1159, "theo": 24.0843, "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": 21.6499996185303}, {"option": "LPX270219P00055000", "bid": 0.2, "bid_size": 13.0, "ask": 1.7, "ask_size": 49.0, "iv": 0.5416, "open_interest": 681.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0068, "vega": 0.0624, "theta": -0.016, "rho": -0.019, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T09:53:03", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "LPX270219C00060000", "bid": 18.5, "bid_size": 15.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.5081, "open_interest": 1.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0101, "vega": 0.0839, "theta": -0.0171, "rho": 0.1322, "theo": 19.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-10-07T14:18:13", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "LPX270219P00060000", "bid": 0.8, "bid_size": 5.0, "ask": 1.85, "ask_size": 35.0, "iv": 0.4859, "open_interest": 39.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.01, "vega": 0.084, "theta": -0.0198, "rho": -0.0284, "theo": 1.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T09:53:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LPX270219C00065000", "bid": 14.4, "bid_size": 21.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.487, "open_interest": 6.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.014, "vega": 0.1092, "theta": -0.0218, "rho": 0.1345, "theo": 15.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.56, "last_trade_time": "2026-08-19T15:14:05", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "LPX270219P00065000", "bid": 0.25, "bid_size": 15.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.4052, "open_interest": 15.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0141, "vega": 0.1095, "theta": -0.024, "rho": -0.0419, "theo": 2.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T14:26:37", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "LPX270219C00070000", "bid": 10.6, "bid_size": 21.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.4605, "open_interest": 10.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0186, "vega": 0.1352, "theta": -0.0264, "rho": 0.128, "theo": 11.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-27T15:35:15", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "LPX270219P00070000", "bid": 1.95, "bid_size": 20.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.4332, "open_interest": 20.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0188, "vega": 0.1357, "theta": -0.028, "rho": -0.0603, "theo": 3.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T10:01:34", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LPX270219C00075000", "bid": 7.4, "bid_size": 59.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.4487, "open_interest": 44.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0223, "vega": 0.1554, "theta": -0.0298, "rho": 0.114, "theo": 8.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T13:56:39", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LPX270219P00075000", "bid": 3.5, "bid_size": 18.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.4136, "open_interest": 10.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0226, "vega": 0.1558, "theta": -0.0308, "rho": -0.0824, "theo": 4.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T15:19:21", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LPX270219C00080000", "bid": 4.7, "bid_size": 101.0, "ask": 7.8, "ask_size": 39.0, "iv": 0.4235, "open_interest": 137.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0239, "vega": 0.1634, "theta": -0.0312, "rho": 0.095, "theo": 5.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T14:52:09", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "LPX270219P00080000", "bid": 6.1, "bid_size": 17.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.4049, "open_interest": 10.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0244, "vega": 0.1634, "theta": -0.0316, "rho": -0.1051, "theo": 7.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-10-06T13:50:22", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LPX270219C00085000", "bid": 2.65, "bid_size": 81.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.4077, "open_interest": 45.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.023, "vega": 0.1578, "theta": -0.0304, "rho": 0.0753, "theo": 4.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T11:52:21", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "LPX270219P00085000", "bid": 9.0, "bid_size": 15.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.3854, "open_interest": 2.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0237, "vega": 0.1568, "theta": -0.0303, "rho": -0.1232, "theo": 10.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-06-30T15:36:07", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "LPX270219C00090000", "bid": 1.2, "bid_size": 20.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.4015, "open_interest": 13.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0204, "vega": 0.143, "theta": -0.0281, "rho": 0.0581, "theo": 2.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:13:18", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "LPX270219P00090000", "bid": 12.8, "bid_size": 14.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.3865, "open_interest": 10.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0212, "vega": 0.1408, "theta": -0.0275, "rho": -0.1344, "theo": 14.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.81, "last_trade_time": "2026-09-04T13:55:05", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "LPX270219C00095000", "bid": 0.35, "bid_size": 21.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4192, "open_interest": 3.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0173, "vega": 0.1247, "theta": -0.0252, "rho": 0.0445, "theo": 2.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-01T10:25:37", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "LPX270219P00095000", "bid": 16.0, "bid_size": 5.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0182, "vega": 0.1206, "theta": -0.0241, "rho": -0.1375, "theo": 18.5388, "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": 20.3499994277954}, {"option": "LPX270219C00100000", "bid": 0.35, "bid_size": 63.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.4202, "open_interest": 25.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0142, "vega": 0.1065, "theta": -0.0222, "rho": 0.0342, "theo": 1.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "LPX270219P00100000", "bid": 20.5, "bid_size": 5.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0152, "vega": 0.1002, "theta": -0.0206, "rho": -0.1339, "theo": 22.9966, "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": 24.9499998092651}, {"option": "LPX270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 19.0, "iv": 0.4841, "open_interest": 8.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0116, "vega": 0.0901, "theta": -0.0193, "rho": 0.0265, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-16T11:26:12", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LPX270219P00105000", "bid": 25.1, "bid_size": 6.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0126, "vega": 0.0816, "theta": -0.0171, "rho": -0.1286, "theo": 27.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "LPX270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.523, "open_interest": 14.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0095, "vega": 0.0761, "theta": -0.0168, "rho": 0.0208, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "LPX270219P00110000", "bid": 30.0, "bid_size": 5.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0104, "vega": 0.0656, "theta": -0.0138, "rho": -0.1192, "theo": 32.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.72, "last_trade_time": "2026-07-13T10:15:48", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "LPX270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.5599, "open_interest": 4.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0078, "vega": 0.0644, "theta": -0.0146, "rho": 0.0166, "theo": 0.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LPX270219P00115000", "bid": 34.9, "bid_size": 5.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0084, "vega": 0.0512, "theta": -0.0105, "rho": -0.1086, "theo": 37.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-08-13T10:33:10", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "LPX270521C00035000", "bid": 42.5, "bid_size": 12.0, "ask": 45.0, "ask_size": 13.0, "iv": 0.7252, "open_interest": 3.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0021, "vega": 0.029, "theta": -0.0025, "rho": 0.0789, "theo": 43.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-10-29T13:48:11", "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "LPX270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0017, "vega": 0.036, "theta": -0.006, "rho": -0.0134, "theo": 0.4653, "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": 0.899999976158142}, {"option": "LPX270521C00040000", "bid": 37.6, "bid_size": 9.0, "ask": 40.4, "ask_size": 14.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0026, "vega": 0.0459, "theta": -0.0033, "rho": 0.1299, "theo": 38.7919, "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": 36.5}, {"option": "LPX270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0025, "vega": 0.0497, "theta": -0.0076, "rho": -0.0197, "theo": 0.6684, "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": 1.125}, {"option": "LPX270521C00045000", "bid": 33.0, "bid_size": 12.0, "ask": 35.7, "ask_size": 10.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0037, "vega": 0.0636, "theta": -0.0055, "rho": 0.1516, "theo": 34.1443, "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": 31.5500001907349}, {"option": "LPX270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0037, "vega": 0.0671, "theta": -0.0096, "rho": -0.0286, "theo": 0.9582, "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": 1.60000002384186}, {"option": "LPX270521C00050000", "bid": 28.5, "bid_size": 18.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0052, "vega": 0.0851, "theta": -0.0084, "rho": 0.169, "theo": 29.6285, "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": 27.1499996185303}, {"option": "LPX270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.4716, "open_interest": 12.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0052, "vega": 0.0885, "theta": -0.0118, "rho": -0.041, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:14:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LPX270521C00055000", "bid": 24.2, "bid_size": 16.0, "ask": 26.9, "ask_size": 19.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0071, "vega": 0.1113, "theta": -0.0115, "rho": 0.191, "theo": 25.2984, "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": 23.25}, {"option": "LPX270521P00055000", "bid": 0.2, "bid_size": 20.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0071, "vega": 0.1136, "theta": -0.0144, "rho": -0.0578, "theo": 1.9666, "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": 2.22499999403954}, {"option": "LPX270521C00060000", "bid": 20.1, "bid_size": 13.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0094, "vega": 0.1389, "theta": -0.0147, "rho": 0.1991, "theo": 21.2231, "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": "LPX270521P00060000", "bid": 1.05, "bid_size": 18.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.4741, "open_interest": 20.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0094, "vega": 0.1415, "theta": -0.017, "rho": -0.0801, "theo": 2.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-16T10:11:12", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "LPX270521C00065000", "bid": 16.5, "bid_size": 12.0, "ask": 19.1, "ask_size": 17.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0117, "vega": 0.1669, "theta": -0.0178, "rho": 0.2056, "theo": 17.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "LPX270521P00065000", "bid": 2.35, "bid_size": 10.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.4255, "open_interest": 11.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0118, "vega": 0.1697, "theta": -0.0195, "rho": -0.1077, "theo": 3.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-10-19T15:46:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "LPX270521C00070000", "bid": 12.9, "bid_size": 39.0, "ask": 15.7, "ask_size": 17.0, "iv": 0.4461, "open_interest": 17.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0139, "vega": 0.1926, "theta": -0.0204, "rho": 0.2015, "theo": 14.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-28T14:19:08", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "LPX270521P00070000", "bid": 4.1, "bid_size": 13.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.4372, "open_interest": 11.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.014, "vega": 0.1946, "theta": -0.0216, "rho": -0.1404, "theo": 5.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-10-16T10:11:12", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "LPX270521C00075000", "bid": 10.3, "bid_size": 55.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.4432, "open_interest": 65.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0155, "vega": 0.2118, "theta": -0.0224, "rho": 0.1859, "theo": 11.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-10-28T14:19:57", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "LPX270521P00075000", "bid": 6.1, "bid_size": 15.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.425, "open_interest": 17.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0157, "vega": 0.2127, "theta": -0.0231, "rho": -0.1746, "theo": 7.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-10-19T15:46:02", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "LPX270521C00080000", "bid": 7.8, "bid_size": 49.0, "ask": 10.8, "ask_size": 33.0, "iv": 0.4404, "open_interest": 30.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.0164, "vega": 0.2213, "theta": -0.0236, "rho": 0.1675, "theo": 9.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:52:09", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "LPX270521P00080000", "bid": 8.6, "bid_size": 16.0, "ask": 11.6, "ask_size": 19.0, "iv": 0.42, "open_interest": 3.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0166, "vega": 0.2217, "theta": -0.0237, "rho": -0.2092, "theo": 10.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-06T11:59:50", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "LPX270521C00085000", "bid": 5.5, "bid_size": 20.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.4322, "open_interest": 7.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0164, "vega": 0.2219, "theta": -0.0239, "rho": 0.1472, "theo": 7.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T14:20:02", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "LPX270521P00085000", "bid": 11.4, "bid_size": 16.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0167, "vega": 0.2216, "theta": -0.0236, "rho": -0.2393, "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": 14.8499999046326}, {"option": "LPX270521C00090000", "bid": 4.1, "bid_size": 68.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.429, "open_interest": 53.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0158, "vega": 0.2154, "theta": -0.0235, "rho": 0.1272, "theo": 5.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-03T14:20:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LPX270521P00090000", "bid": 15.2, "bid_size": 12.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0162, "vega": 0.2139, "theta": -0.0228, "rho": -0.2631, "theo": 16.7921, "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": 18.1999998092651}, {"option": "LPX270521C00095000", "bid": 3.3, "bid_size": 15.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0147, "vega": 0.2038, "theta": -0.0225, "rho": 0.1089, "theo": 4.5611, "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": 3.92499995231628}, {"option": "LPX270521P00095000", "bid": 18.4, "bid_size": 22.0, "ask": 21.7, "ask_size": 17.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0153, "vega": 0.2006, "theta": -0.0216, "rho": -0.2786, "theo": 20.6078, "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": 22.6000003814697}, {"option": "LPX270521C00100000", "bid": 2.4, "bid_size": 54.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.454, "open_interest": 3.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0134, "vega": 0.1894, "theta": -0.0213, "rho": 0.093, "theo": 3.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T10:26:12", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "LPX270521P00100000", "bid": 23.3, "bid_size": 23.0, "ask": 25.8, "ask_size": 25.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0143, "vega": 0.1844, "theta": -0.0202, "rho": -0.2837, "theo": 24.6917, "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": 26.75}, {"option": "LPX270521C00105000", "bid": 2.45, "bid_size": 42.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.4482, "open_interest": 0.0, "volume": 40.0, "delta": 0.239, "gamma": 0.0121, "vega": 0.1741, "theta": -0.0199, "rho": 0.0795, "theo": 3.0218, "change": 0.825, "open": 2.6, "high": 3.2, "low": 2.6, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:36:07", "percent_change": 34.7368, "prev_day_close": 2.37500005960464}, {"option": "LPX270521P00105000", "bid": 27.5, "bid_size": 34.0, "ask": 29.9, "ask_size": 28.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0133, "vega": 0.1656, "theta": -0.0187, "rho": -0.2808, "theo": 28.9843, "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": 31.1999988555908}, {"option": "LPX270521C00110000", "bid": 1.1, "bid_size": 32.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0108, "vega": 0.1597, "theta": -0.0185, "rho": 0.0682, "theo": 2.4978, "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": 2.44999995827675}, {"option": "LPX270521P00110000", "bid": 31.7, "bid_size": 36.0, "ask": 34.4, "ask_size": 28.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0123, "vega": 0.1472, "theta": -0.0172, "rho": -0.2693, "theo": 33.438, "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": 35.8499984741211}], "symbol": "LPX", "security_type": "stock", "exchange_id": 3, "current_price": 78.32, "price_change": 2.96, "price_change_percent": 3.9278, "bid": 77.8, "ask": 80.41, "bid_size": 100, "ask_size": 100, "open": 76.85, "high": 79.165, "low": 76.29, "close": 78.32, "prev_day_close": 75.36, "volume": 910088, "iv30": 43.533, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198248, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LPX"}