{"timestamp": "2026-10-23 10:10:48", "data": {"options": [{"option": "LRMR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 2.1611, "open_interest": 190.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.7231, "vega": 0.0025, "theta": -0.0036, "rho": 0.0007, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:56:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LRMR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 1.2506, "open_interest": 11.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.7429, "vega": 0.0025, "theta": -0.0036, "rho": -0.0011, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T14:17:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LRMR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.5948, "open_interest": 574.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.1479, "vega": 0.001, "theta": -0.0031, "rho": 0.0001, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:08:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LRMR261120P00005000", "bid": 0.2, "bid_size": 772.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.1542, "vega": 0.0009, "theta": -0.0022, "rho": -0.0014, "theo": 2.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T10:38:55", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "LRMR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0792, "vega": 0.0007, "theta": -0.0026, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-08T11:07:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LRMR261120P00007500", "bid": 2.7, "bid_size": 27.0, "ask": 7.5, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0959, "vega": 0.0005, "theta": -0.0005, "rho": -0.0015, "theo": 5.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "LRMR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 90.0, "iv": 1.5062, "open_interest": 87.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.5642, "vega": 0.0036, "theta": -0.0024, "rho": 0.0014, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-13T13:48:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LRMR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 1.0644, "open_interest": 307.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.5866, "vega": 0.0036, "theta": -0.0025, "rho": -0.002, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T10:15:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LRMR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.2992, "open_interest": 160.0, "volume": 3.0, "delta": 0.1231, "gamma": 0.1686, "vega": 0.0018, "theta": -0.0021, "rho": 0.0004, "theo": 0.0576, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:49:33", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "LRMR261218P00005000", "bid": 2.65, "bid_size": 1.0, "ask": 2.9, "ask_size": 1.0, "iv": 1.4798, "open_interest": 64.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.1856, "vega": 0.0014, "theta": -0.0012, "rho": -0.0026, "theo": 2.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:01:42", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "LRMR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 530.0, "iv": 8.294, "open_interest": 4.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0911, "vega": 0.0012, "theta": -0.0017, "rho": 0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-01T12:27:32", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LRMR261218P00007500", "bid": 5.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.7965, "open_interest": 1.0, "volume": 0.0, "delta": -0.975, "gamma": 0.1294, "vega": 0.0005, "theta": 0.0, "rho": -0.0017, "theo": 5.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-07-02T10:08:09", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LRMR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 530.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0618, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LRMR261218P00010000", "bid": 5.1, "bid_size": 29.0, "ask": 10.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0287, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "LRMR261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 530.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0468, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LRMR261218P00012500", "bid": 7.6, "bid_size": 29.0, "ask": 12.5, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 10.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "LRMR270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 540.0, "iv": 3.3035, "open_interest": 158.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.4421, "vega": 0.0042, "theta": -0.002, "rho": 0.0015, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-14T15:36:06", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LRMR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.7322, "open_interest": 83.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.4196, "vega": 0.0041, "theta": -0.0019, "rho": -0.0042, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-12T14:48:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LRMR270115C00005000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.3439, "open_interest": 763.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.1654, "vega": 0.0026, "theta": -0.0019, "rho": 0.0006, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:26:21", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "LRMR270115P00005000", "bid": 0.5, "bid_size": 310.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.1662, "vega": 0.0026, "theta": -0.0012, "rho": -0.01, "theo": 2.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-06T13:40:52", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "LRMR270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 2.007, "open_interest": 372.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.1062, "vega": 0.002, "theta": -0.0018, "rho": 0.0004, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:58:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LRMR270115P00007500", "bid": 2.6, "bid_size": 66.0, "ask": 7.5, "ask_size": 678.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.1145, "vega": 0.0021, "theta": -0.0006, "rho": -0.0116, "theo": 5.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T12:38:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LRMR270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 540.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0825, "vega": 0.0018, "theta": -0.0018, "rho": 0.0003, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-01T12:13:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "LRMR270115P00010000", "bid": 5.1, "bid_size": 35.0, "ask": 10.0, "ask_size": 678.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0959, "vega": 0.0018, "theta": 0.0, "rho": -0.0121, "theo": 7.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-05-11T12:17:55", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "LRMR270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 530.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0695, "vega": 0.0016, "theta": -0.0018, "rho": 0.0003, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-04-23T15:17:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "LRMR270115P00012500", "bid": 7.8, "bid_size": 63.0, "ask": 12.5, "ask_size": 654.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0871, "vega": 0.0016, "theta": 0.0, "rho": -0.0122, "theo": 10.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-08T10:25:06", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "LRMR270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 423.0, "iv": 2.4276, "open_interest": 41.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.3693, "vega": 0.0053, "theta": -0.0018, "rho": 0.003, "theo": 0.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "LRMR270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 779.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.472, "gamma": 0.3892, "vega": 0.0052, "theta": -0.0019, "rho": -0.0038, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-19T13:50:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LRMR270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.0396, "open_interest": 494.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.2019, "vega": 0.0042, "theta": -0.0021, "rho": 0.0013, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:57:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LRMR270219P00005000", "bid": 0.1, "bid_size": 695.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.2264, "vega": 0.0035, "theta": -0.0018, "rho": -0.0062, "theo": 2.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T14:42:42", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "LRMR270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 530.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.1388, "vega": 0.0034, "theta": -0.0021, "rho": 0.0009, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:14:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LRMR270219P00007500", "bid": 5.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.3815, "open_interest": 3.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.1653, "vega": 0.0024, "theta": -0.0015, "rho": -0.0064, "theo": 5.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-07-21T12:49:24", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LRMR270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 421.0, "iv": 8.372, "open_interest": 26.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0784, "vega": 0.0052, "theta": -0.0025, "rho": 0.0028, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T09:30:12", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LRMR270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 714.0, "iv": 7.0214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.081, "vega": 0.0052, "theta": -0.0026, "rho": -0.0083, "theo": 1.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LRMR270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 60.0, "iv": 1.6586, "open_interest": 21.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.1422, "vega": 0.0072, "theta": -0.0028, "rho": 0.0033, "theo": 0.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "LRMR270521P00005000", "bid": 0.7, "bid_size": 74.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.9953, "open_interest": 12.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.153, "vega": 0.007, "theta": -0.0027, "rho": -0.0147, "theo": 3.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-02T15:04:01", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "LRMR270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 145.0, "iv": 2.2305, "open_interest": 410.0, "volume": 0.0, "delta": 0.447, "gamma": 0.14, "vega": 0.0071, "theta": -0.0028, "rho": 0.0028, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T15:21:11", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "LRMR270521P00007500", "bid": 2.6, "bid_size": 36.0, "ask": 7.5, "ask_size": 677.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.1587, "vega": 0.0065, "theta": -0.0024, "rho": -0.0182, "theo": 5.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}], "symbol": "LRMR", "security_type": "stock", "exchange_id": 2, "current_price": 2.31, "price_change": 0.04, "price_change_percent": 1.7621, "bid": 2.1, "ask": 2.37, "bid_size": 500, "ask_size": 200, "open": 2.4, "high": 2.5092, "low": 2.235, "close": 2.27, "prev_day_close": 2.27, "volume": 1763899, "iv30": 76.731, "iv30_change": 0.011, "iv30_change_percent": 0.0143, "seqno": 37812204762, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "LRMR"}