{"timestamp": "2026-11-11 02:24:38", "data": {"options": [{"option": "LSPD261120C00001000", "bid": 7.8, "bid_size": 77.0, "ask": 10.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0001, "theo": 9.3062, "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": 9.34999990463257}, {"option": "LSPD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 6.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "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": 0.025000000372529}, {"option": "LSPD261120C00002000", "bid": 6.8, "bid_size": 77.0, "ask": 9.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0002, "theo": 8.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-06-01T12:11:44", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LSPD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 4.8324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "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": 0.025000000372529}, {"option": "LSPD261120C00003000", "bid": 5.8, "bid_size": 77.0, "ask": 8.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.002, "vega": 0.0002, "theta": -0.0013, "rho": 0.0004, "theo": 7.3095, "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": "LSPD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 7.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0055, "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": "LSPD261120C00004000", "bid": 5.2, "bid_size": 77.0, "ask": 7.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0021, "rho": 0.0007, "theo": 6.3123, "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": 6.34999990463257}, {"option": "LSPD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 5.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0078, "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": "LSPD261120C00005000", "bid": 3.9, "bid_size": 88.0, "ask": 6.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0031, "rho": 0.0011, "theo": 5.3165, "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": 5.29999995231628}, {"option": "LSPD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 324.0, "iv": 4.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0073, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0113, "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": "LSPD261120C00006000", "bid": 3.6, "bid_size": 88.0, "ask": 5.2, "ask_size": 8.0, "iv": 2.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0147, "vega": 0.0007, "theta": -0.0046, "rho": 0.0016, "theo": 4.3235, "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": 4.30000007152557}, {"option": "LSPD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 310.0, "iv": 3.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0146, "vega": 0.0007, "theta": -0.0051, "rho": -0.0001, "theo": 0.0172, "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": "LSPD261120C00007000", "bid": 2.0, "bid_size": 88.0, "ask": 4.6, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0304, "vega": 0.0012, "theta": -0.0068, "rho": 0.0021, "theo": 3.3355, "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": 3.30000007152557}, {"option": "LSPD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 394.0, "iv": 3.4997, "open_interest": 526.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0304, "vega": 0.0012, "theta": -0.0072, "rho": -0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-10T11:36:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD261120C00008000", "bid": 1.05, "bid_size": 88.0, "ask": 3.7, "ask_size": 82.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0674, "vega": 0.0021, "theta": -0.0101, "rho": 0.0024, "theo": 2.3587, "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": 1.82500001788139}, {"option": "LSPD261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 2.1542, "open_interest": 50.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0675, "vega": 0.0021, "theta": -0.0104, "rho": -0.0002, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:30:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD261120C00009000", "bid": 0.15, "bid_size": 942.0, "ask": 2.65, "ask_size": 82.0, "iv": 0.7696, "open_interest": 49.0, "volume": 0.0, "delta": 0.86, "gamma": 0.1608, "vega": 0.0038, "theta": -0.0149, "rho": 0.0024, "theo": 1.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T12:16:31", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "LSPD261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 233.0, "iv": 1.5687, "open_interest": 53.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.161, "vega": 0.0038, "theta": -0.0151, "rho": -0.0004, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:45:39", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "LSPD261120C00010000", "bid": 0.15, "bid_size": 505.0, "ask": 1.8, "ask_size": 98.0, "iv": 1.2091, "open_interest": 4.0, "volume": 0.0, "delta": 0.639, "gamma": 0.3624, "vega": 0.0064, "theta": -0.0195, "rho": 0.002, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:57:28", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "LSPD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 176.0, "iv": 1.4156, "open_interest": 63.0, "volume": 1.0, "delta": -0.361, "gamma": 0.3633, "vega": 0.0064, "theta": -0.0196, "rho": -0.0011, "theo": 0.2669, "change": -0.21, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:46:44", "percent_change": -46.6667, "prev_day_close": 0.449999988079071}, {"option": "LSPD261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 240.0, "iv": 0.4808, "open_interest": 122.0, "volume": 50.0, "delta": 0.2463, "gamma": 0.3465, "vega": 0.0054, "theta": -0.0143, "rho": 0.0008, "theo": 0.1256, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T10:16:49", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "LSPD261120P00011000", "bid": 0.65, "bid_size": 84.0, "ask": 0.9, "ask_size": 77.0, "iv": 0.4532, "open_interest": 95.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.348, "vega": 0.0054, "theta": -0.0143, "rho": -0.0019, "theo": 0.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:42:33", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "LSPD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.5751, "open_interest": 22.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.132, "vega": 0.0023, "theta": -0.0066, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:13:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LSPD261120P00012000", "bid": 0.45, "bid_size": 389.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.9082, "open_interest": 10.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.1345, "vega": 0.0023, "theta": -0.0066, "rho": -0.0019, "theo": 1.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:11:36", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "LSPD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8017, "open_interest": 204.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0504, "vega": 0.001, "theta": -0.0032, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:57:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LSPD261120P00013000", "bid": 1.4, "bid_size": 87.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0532, "vega": 0.0009, "theta": -0.0031, "rho": -0.0013, "theo": 2.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:44:56", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "LSPD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 108.0, "iv": 2.2254, "open_interest": 1.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0222, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-28T11:14:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LSPD261120P00014000", "bid": 2.4, "bid_size": 87.0, "ask": 5.2, "ask_size": 76.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0244, "vega": 0.0003, "theta": -0.0014, "rho": -0.0006, "theo": 3.6963, "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": 3.70000004768372}, {"option": "LSPD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 2.4896, "open_interest": 8.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.011, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:07:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD261120P00015000", "bid": 3.4, "bid_size": 87.0, "ask": 6.2, "ask_size": 67.0, "iv": 1.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0086, "vega": 0.0001, "theta": -0.0008, "rho": -0.0003, "theo": 4.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-04-20T14:24:10", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "LSPD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 348.0, "iv": 2.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.006, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "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": "LSPD261120P00016000", "bid": 4.5, "bid_size": 87.0, "ask": 7.1, "ask_size": 67.0, "iv": 1.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0016, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-04-20T14:23:11", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "LSPD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 2.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "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": "LSPD261120P00017000", "bid": 5.4, "bid_size": 76.0, "ask": 8.2, "ask_size": 71.0, "iv": 1.9666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-04-20T14:25:38", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "LSPD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 343.0, "iv": 3.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "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": "LSPD261120P00018000", "bid": 6.4, "bid_size": 76.0, "ask": 9.2, "ask_size": 71.0, "iv": 2.131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.695, "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": 7.64999985694885}, {"option": "LSPD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 294.0, "iv": 3.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0014, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "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": "LSPD261120P00019000", "bid": 7.4, "bid_size": 76.0, "ask": 10.2, "ask_size": 71.0, "iv": 2.2835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.695, "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": 8.65000009536743}, {"option": "LSPD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 344.0, "iv": 3.9257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "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": "LSPD261120P00020000", "bid": 8.6, "bid_size": 76.0, "ask": 10.8, "ask_size": 71.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.695, "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": 9.65000009536743}, {"option": "LSPD261218C00003000", "bid": 6.6, "bid_size": 36.0, "ask": 8.4, "ask_size": 36.0, "iv": 2.8778, "open_interest": 5.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0016, "rho": 0.0015, "theo": 7.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2025-04-16T12:25:48", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LSPD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 361.0, "iv": 3.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0022, "rho": -0.0001, "theo": 0.0266, "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": "LSPD261218C00004000", "bid": 5.2, "bid_size": 36.0, "ask": 7.7, "ask_size": 36.0, "iv": 2.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0082, "vega": 0.0013, "theta": -0.0022, "rho": 0.0023, "theo": 6.3363, "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": 6.34999990463257}, {"option": "LSPD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 357.0, "iv": 3.004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0078, "vega": 0.0014, "theta": -0.0027, "rho": -0.0002, "theo": 0.0351, "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": "LSPD261218C00005000", "bid": 4.8, "bid_size": 87.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.4906, "open_interest": 1.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0142, "vega": 0.002, "theta": -0.0028, "rho": 0.0033, "theo": 5.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2025-05-12T14:54:29", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "LSPD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 363.0, "iv": 2.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0138, "vega": 0.002, "theta": -0.0032, "rho": -0.0003, "theo": 0.0466, "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": "LSPD261218C00006000", "bid": 2.95, "bid_size": 87.0, "ask": 5.7, "ask_size": 67.0, "iv": 0.8486, "open_interest": 2.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0246, "vega": 0.0029, "theta": -0.0035, "rho": 0.0045, "theo": 4.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-04-23T09:32:38", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LSPD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 360.0, "iv": 1.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0243, "vega": 0.0029, "theta": -0.0039, "rho": -0.0005, "theo": 0.0635, "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": "LSPD261218C00007000", "bid": 1.9, "bid_size": 87.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0436, "vega": 0.0042, "theta": -0.0044, "rho": 0.0059, "theo": 3.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-20T09:34:55", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LSPD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 190.0, "iv": 1.5237, "open_interest": 27.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0434, "vega": 0.0042, "theta": -0.0047, "rho": -0.0008, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-06-17T12:53:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD261218C00008000", "bid": 1.45, "bid_size": 354.0, "ask": 3.4, "ask_size": 264.0, "iv": 0.6647, "open_interest": 732.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0795, "vega": 0.0063, "theta": -0.0056, "rho": 0.007, "theo": 2.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-02T14:18:33", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LSPD261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5971, "open_interest": 357.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0796, "vega": 0.0063, "theta": -0.0058, "rho": -0.0013, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:44:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LSPD261218C00009000", "bid": 0.85, "bid_size": 93.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.1472, "vega": 0.0094, "theta": -0.0069, "rho": 0.0072, "theo": 1.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T14:56:18", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LSPD261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 182.0, "iv": 1.104, "open_interest": 15.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.1477, "vega": 0.0094, "theta": -0.007, "rho": -0.0023, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T12:50:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LSPD261218C00010000", "bid": 0.4, "bid_size": 433.0, "ask": 0.9, "ask_size": 95.0, "iv": 0.3612, "open_interest": 941.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.2389, "vega": 0.0127, "theta": -0.008, "rho": 0.006, "theo": 0.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:57:44", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "LSPD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 114.0, "iv": 0.5176, "open_interest": 13.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.2402, "vega": 0.0127, "theta": -0.008, "rho": -0.0042, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:32:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "LSPD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 151.0, "iv": 0.56, "open_interest": 38.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.2388, "vega": 0.0125, "theta": -0.0078, "rho": 0.0037, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T14:44:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 115.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.2412, "vega": 0.0125, "theta": -0.0078, "rho": -0.0064, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-04-20T14:26:54", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "LSPD261218C00012000", "bid": 0.05, "bid_size": 90.0, "ask": 0.15, "ask_size": 42.0, "iv": 0.4187, "open_interest": 647.0, "volume": 2.0, "delta": 0.212, "gamma": 0.1652, "vega": 0.0096, "theta": -0.0066, "rho": 0.0022, "theo": 0.1913, "change": -0.35, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:28:11", "percent_change": -70.0, "prev_day_close": 0.499999994412065}, {"option": "LSPD261218P00012000", "bid": 0.5, "bid_size": 386.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.5601, "open_interest": 6.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.1683, "vega": 0.0095, "theta": -0.0065, "rho": -0.0074, "theo": 1.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T12:11:03", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "LSPD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 114.0, "iv": 1.0081, "open_interest": 5.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.1092, "vega": 0.0072, "theta": -0.0054, "rho": 0.0014, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:57:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LSPD261218P00013000", "bid": 2.0, "bid_size": 86.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.6002, "open_interest": 3.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.1124, "vega": 0.0069, "theta": -0.0053, "rho": -0.0074, "theo": 2.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-13T11:51:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "LSPD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 112.0, "iv": 1.3401, "open_interest": 9.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0748, "vega": 0.0054, "theta": -0.0045, "rho": 0.0009, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:07:31", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LSPD261218P00014000", "bid": 2.45, "bid_size": 87.0, "ask": 5.2, "ask_size": 67.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.078, "vega": 0.0051, "theta": -0.0044, "rho": -0.0071, "theo": 3.754, "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": 3.70000004768372}, {"option": "LSPD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 534.0, "iv": 1.2768, "open_interest": 420.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0535, "vega": 0.0042, "theta": -0.0038, "rho": 0.0006, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:47:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD261218P00015000", "bid": 3.3, "bid_size": 86.0, "ask": 6.2, "ask_size": 66.0, "iv": 0.7503, "open_interest": 11.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0568, "vega": 0.0038, "theta": -0.0036, "rho": -0.0066, "theo": 4.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-22T11:21:00", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "LSPD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 371.0, "iv": 1.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0397, "vega": 0.0034, "theta": -0.0032, "rho": 0.0005, "theo": 0.0454, "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": "LSPD261218P00016000", "bid": 4.3, "bid_size": 87.0, "ask": 7.1, "ask_size": 67.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0434, "vega": 0.0029, "theta": -0.003, "rho": -0.006, "theo": 5.7184, "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": 5.75}, {"option": "LSPD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 377.0, "iv": 1.7246, "open_interest": 29.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0304, "vega": 0.0027, "theta": -0.0028, "rho": 0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-04-07T13:50:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD261218P00017000", "bid": 5.3, "bid_size": 76.0, "ask": 8.2, "ask_size": 71.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0344, "vega": 0.0021, "theta": -0.0025, "rho": -0.0051, "theo": 6.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-04-20T14:27:56", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "LSPD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 363.0, "iv": 1.8293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0239, "vega": 0.0023, "theta": -0.0024, "rho": 0.0003, "theo": 0.0288, "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": "LSPD261218P00018000", "bid": 6.3, "bid_size": 76.0, "ask": 9.2, "ask_size": 71.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0288, "vega": 0.0016, "theta": -0.0021, "rho": -0.0047, "theo": 7.7034, "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": 7.75}, {"option": "LSPD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 407.0, "iv": 1.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0192, "vega": 0.0019, "theta": -0.0021, "rho": 0.0002, "theo": 0.0237, "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": "LSPD261218P00019000", "bid": 7.3, "bid_size": 76.0, "ask": 10.2, "ask_size": 71.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0241, "vega": 0.0011, "theta": -0.0018, "rho": -0.0033, "theo": 8.6995, "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": 8.94999980926514}, {"option": "LSPD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.958, "open_interest": 191.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0156, "vega": 0.0016, "theta": -0.0019, "rho": 0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T14:41:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LSPD261218P00020000", "bid": 8.9, "bid_size": 36.0, "ask": 10.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0189, "vega": 0.0006, "theta": -0.0016, "rho": -0.0021, "theo": 9.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-04-20T14:28:52", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LSPD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 465.0, "iv": 1.7153, "open_interest": 17.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0068, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-01-29T12:03:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LSPD261218P00025000", "bid": 13.5, "bid_size": 36.0, "ask": 15.9, "ask_size": 36.0, "iv": 1.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-04-20T14:29:14", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "LSPD270219C00002000", "bid": 6.6, "bid_size": 41.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0001, "rho": 0.0034, "theo": 8.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T10:03:14", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LSPD270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0012, "rho": -0.0004, "theo": 0.0445, "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": 0.025000000372529}, {"option": "LSPD270219C00003000", "bid": 5.6, "bid_size": 41.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0062, "vega": 0.0024, "theta": -0.0005, "rho": 0.0059, "theo": 7.3738, "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": "LSPD270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 256.0, "iv": 2.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.006, "vega": 0.0024, "theta": -0.0016, "rho": -0.0006, "theo": 0.0605, "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": "LSPD270219C00004000", "bid": 4.6, "bid_size": 76.0, "ask": 7.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0107, "vega": 0.0035, "theta": -0.001, "rho": 0.009, "theo": 6.4035, "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": 6.54999995231628}, {"option": "LSPD270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 257.0, "iv": 2.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0105, "vega": 0.0035, "theta": -0.0019, "rho": -0.001, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD270219C00005000", "bid": 4.5, "bid_size": 87.0, "ask": 7.0, "ask_size": 82.0, "iv": 1.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0177, "vega": 0.0049, "theta": -0.0014, "rho": 0.0119, "theo": 5.4413, "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": 5.40000009536743}, {"option": "LSPD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 261.0, "iv": 1.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0177, "vega": 0.0049, "theta": -0.0022, "rho": -0.0014, "theo": 0.1062, "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": "LSPD270219C00006000", "bid": 2.75, "bid_size": 87.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.029, "vega": 0.0068, "theta": -0.002, "rho": 0.0143, "theo": 4.4907, "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": 4.5}, {"option": "LSPD270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 255.0, "iv": 1.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0291, "vega": 0.0069, "theta": -0.0027, "rho": -0.0021, "theo": 0.1431, "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": "LSPD270219C00007000", "bid": 2.25, "bid_size": 87.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0471, "vega": 0.0094, "theta": -0.0026, "rho": 0.0161, "theo": 3.559, "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": 3.5}, {"option": "LSPD270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0474, "vega": 0.0095, "theta": -0.0031, "rho": -0.0031, "theo": 0.1986, "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": "LSPD270219C00008000", "bid": 1.05, "bid_size": 87.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.5038, "open_interest": 2.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0757, "vega": 0.0129, "theta": -0.0032, "rho": 0.017, "theo": 2.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T11:44:19", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LSPD270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 206.0, "iv": 1.0156, "open_interest": 1.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0764, "vega": 0.013, "theta": -0.0036, "rho": -0.0048, "theo": 0.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T09:44:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD270219C00009000", "bid": 0.45, "bid_size": 385.0, "ask": 3.4, "ask_size": 87.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.1165, "vega": 0.0171, "theta": -0.0039, "rho": 0.0167, "theo": 1.8358, "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": 1.875}, {"option": "LSPD270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 287.0, "iv": 0.538, "open_interest": 12.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.1181, "vega": 0.0172, "theta": -0.0042, "rho": -0.0074, "theo": 0.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:13:49", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "LSPD270219C00010000", "bid": 1.0, "bid_size": 91.0, "ask": 1.95, "ask_size": 119.0, "iv": 0.6007, "open_interest": 14.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.1572, "vega": 0.0207, "theta": -0.0044, "rho": 0.0145, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T12:50:43", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "LSPD270219P00010000", "bid": 0.35, "bid_size": 141.0, "ask": 2.5, "ask_size": 157.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.1604, "vega": 0.0207, "theta": -0.0046, "rho": -0.0112, "theo": 0.7603, "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": "LSPD270219C00011000", "bid": 0.5, "bid_size": 127.0, "ask": 0.8, "ask_size": 67.0, "iv": 0.4127, "open_interest": 10.0, "volume": 0.0, "delta": 0.449, "gamma": 0.1663, "vega": 0.0214, "theta": -0.0045, "rho": 0.011, "theo": 0.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:43:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LSPD270219P00011000", "bid": 1.15, "bid_size": 35.0, "ask": 3.0, "ask_size": 146.0, "iv": 0.7967, "open_interest": 36.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.1717, "vega": 0.0213, "theta": -0.0046, "rho": -0.0148, "theo": 1.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T11:16:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LSPD270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 172.0, "iv": 0.495, "open_interest": 2.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.1436, "vega": 0.0193, "theta": -0.0043, "rho": 0.0079, "theo": 0.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T11:09:05", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "LSPD270219P00012000", "bid": 0.7, "bid_size": 100.0, "ask": 3.8, "ask_size": 102.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.1506, "vega": 0.0189, "theta": -0.0042, "rho": -0.0171, "theo": 2.0459, "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": 2.02500003576279}, {"option": "LSPD270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 266.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.1145, "vega": 0.0165, "theta": -0.0039, "rho": 0.0058, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-31T09:50:25", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "LSPD270219P00013000", "bid": 1.45, "bid_size": 87.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.1224, "vega": 0.0157, "theta": -0.0038, "rho": -0.0177, "theo": 2.9097, "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": 2.80000007152557}, {"option": "LSPD270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 272.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0902, "vega": 0.0139, "theta": -0.0035, "rho": 0.0043, "theo": 0.2296, "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": "LSPD270219P00014000", "bid": 2.2, "bid_size": 86.0, "ask": 5.5, "ask_size": 82.0, "iv": 0.5353, "open_interest": 10.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0986, "vega": 0.0127, "theta": -0.0033, "rho": -0.0172, "theo": 3.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T11:42:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LSPD270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 457.0, "iv": 0.9788, "open_interest": 3.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0718, "vega": 0.0118, "theta": -0.0032, "rho": 0.0034, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T13:26:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD270219P00015000", "bid": 3.1, "bid_size": 87.0, "ask": 6.4, "ask_size": 82.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0804, "vega": 0.0102, "theta": -0.0028, "rho": -0.0164, "theo": 4.7823, "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": 4.70000004768372}, {"option": "LSPD270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1085.0, "iv": 1.0457, "open_interest": 1.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0581, "vega": 0.0101, "theta": -0.0028, "rho": 0.0027, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-07T12:51:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD270219P00016000", "bid": 4.1, "bid_size": 87.0, "ask": 7.4, "ask_size": 81.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0664, "vega": 0.008, "theta": -0.0024, "rho": -0.0148, "theo": 5.7505, "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": 5.75}, {"option": "LSPD270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1086.0, "iv": 1.1178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0478, "vega": 0.0087, "theta": -0.0026, "rho": 0.0022, "theo": 0.1175, "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": "LSPD270219P00017000", "bid": 5.1, "bid_size": 41.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0568, "vega": 0.0062, "theta": -0.002, "rho": -0.0123, "theo": 6.729, "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": 6.65000009536743}, {"option": "LSPD270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1032.0, "iv": 1.1699, "open_interest": 10.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.04, "vega": 0.0076, "theta": -0.0024, "rho": 0.0018, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:35:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD270219P00018000", "bid": 6.1, "bid_size": 41.0, "ask": 9.4, "ask_size": 36.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0503, "vega": 0.0049, "theta": -0.0016, "rho": -0.0114, "theo": 7.7144, "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": 7.64999985694885}, {"option": "LSPD270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 659.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.029, "vega": 0.006, "theta": -0.002, "rho": 0.0013, "theo": 0.0725, "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": "LSPD270219P00020000", "bid": 8.1, "bid_size": 41.0, "ask": 11.4, "ask_size": 36.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0403, "vega": 0.0023, "theta": -0.0015, "rho": -0.0056, "theo": 9.6987, "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": 9.64999961853027}, {"option": "LSPD270521C00002000", "bid": 6.3, "bid_size": 74.0, "ask": 10.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0041, "vega": 0.0036, "theta": 0.0, "rho": 0.0086, "theo": 8.7614, "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": 8.44999980926514}, {"option": "LSPD270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 196.0, "iv": 1.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0042, "vega": 0.0036, "theta": -0.0014, "rho": -0.0016, "theo": 0.1279, "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": 0.100000001490116}, {"option": "LSPD270521C00003000", "bid": 5.4, "bid_size": 74.0, "ask": 9.3, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0076, "vega": 0.0053, "theta": -0.0001, "rho": 0.0129, "theo": 7.8223, "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": 7.40000009536743}, {"option": "LSPD270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 196.0, "iv": 1.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0077, "vega": 0.0054, "theta": -0.0017, "rho": -0.0024, "theo": 0.1639, "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": "LSPD270521C00004000", "bid": 4.4, "bid_size": 109.0, "ask": 8.3, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0124, "vega": 0.0073, "theta": -0.0006, "rho": 0.017, "theo": 6.8866, "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": "LSPD270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 270.0, "iv": 1.8187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0126, "vega": 0.0074, "theta": -0.002, "rho": -0.0033, "theo": 0.2036, "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": "LSPD270521C00005000", "bid": 3.6, "bid_size": 120.0, "ask": 7.4, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0193, "vega": 0.0096, "theta": -0.001, "rho": 0.0209, "theo": 5.9588, "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": 5.5}, {"option": "LSPD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 273.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0196, "vega": 0.0097, "theta": -0.0022, "rho": -0.0044, "theo": 0.2516, "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": "LSPD270521C00006000", "bid": 3.1, "bid_size": 120.0, "ask": 6.1, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.029, "vega": 0.0124, "theta": -0.0014, "rho": 0.0243, "theo": 5.0444, "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": 4.59999990463257}, {"option": "LSPD270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 259.0, "iv": 1.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0296, "vega": 0.0126, "theta": -0.0024, "rho": -0.006, "theo": 0.3136, "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": "LSPD270521C00007000", "bid": 1.8, "bid_size": 87.0, "ask": 5.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0425, "vega": 0.0158, "theta": -0.0019, "rho": 0.027, "theo": 4.1523, "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": 3.70000004768372}, {"option": "LSPD270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 601.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0438, "vega": 0.016, "theta": -0.0027, "rho": -0.008, "theo": 0.399, "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": "LSPD270521C00008000", "bid": 1.1, "bid_size": 87.0, "ask": 4.4, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0609, "vega": 0.0198, "theta": -0.0023, "rho": 0.0288, "theo": 3.2983, "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": 2.89999997615814}, {"option": "LSPD270521P00008000", "bid": 0.25, "bid_size": 107.0, "ask": 0.5, "ask_size": 92.0, "iv": 0.5007, "open_interest": 1.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0635, "vega": 0.0201, "theta": -0.003, "rho": -0.0108, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T13:53:33", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "LSPD270521C00009000", "bid": 2.1, "bid_size": 34.0, "ask": 3.9, "ask_size": 121.0, "iv": 0.7107, "open_interest": 17.0, "volume": 1.0, "delta": 0.7752, "gamma": 0.0838, "vega": 0.0242, "theta": -0.0027, "rho": 0.0289, "theo": 2.5122, "change": -0.025, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T14:40:30", "percent_change": -1.12359, "prev_day_close": 2.22499996423721}, {"option": "LSPD270521P00009000", "bid": 0.3, "bid_size": 405.0, "ask": 2.75, "ask_size": 346.0, "iv": 0.8326, "open_interest": 3.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0887, "vega": 0.0244, "theta": -0.0033, "rho": -0.0144, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T10:15:44", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "LSPD270521C00010000", "bid": 0.35, "bid_size": 899.0, "ask": 3.6, "ask_size": 121.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.1059, "vega": 0.0282, "theta": -0.0031, "rho": 0.0272, "theo": 1.8431, "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": 1.57500004768372}, {"option": "LSPD270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 335.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.1149, "vega": 0.0282, "theta": -0.0036, "rho": -0.0188, "theo": 1.046, "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": 1.07500001788139}, {"option": "LSPD270521C00011000", "bid": 0.55, "bid_size": 118.0, "ask": 3.3, "ask_size": 254.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.1179, "vega": 0.0304, "theta": -0.0034, "rho": 0.0237, "theo": 1.341, "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": "LSPD270521P00011000", "bid": 0.3, "bid_size": 619.0, "ask": 3.7, "ask_size": 166.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.1318, "vega": 0.0296, "theta": -0.0038, "rho": -0.0229, "theo": 1.5479, "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": 1.57500004768372}, {"option": "LSPD270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 261.0, "iv": 0.5959, "open_interest": 12.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.1159, "vega": 0.0304, "theta": -0.0035, "rho": 0.0199, "theo": 1.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T14:48:17", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "LSPD270521P00012000", "bid": 0.85, "bid_size": 87.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.1339, "vega": 0.0283, "theta": -0.0038, "rho": -0.0254, "theo": 2.2277, "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": 2.22499996423721}, {"option": "LSPD270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 336.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.382, "gamma": 0.1061, "vega": 0.0291, "theta": -0.0035, "rho": 0.0165, "theo": 0.7911, "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": 0.574999995529652}, {"option": "LSPD270521P00013000", "bid": 1.3, "bid_size": 87.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.5135, "open_interest": 2.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.1265, "vega": 0.0253, "theta": -0.0038, "rho": -0.0259, "theo": 3.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T12:08:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LSPD270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 357.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0944, "vega": 0.0272, "theta": -0.0035, "rho": 0.0139, "theo": 0.6477, "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": "LSPD270521P00014000", "bid": 2.1, "bid_size": 87.0, "ask": 5.9, "ask_size": 98.0, "iv": 0.5511, "open_interest": 14.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.1162, "vega": 0.0218, "theta": -0.0037, "rho": -0.0251, "theo": 3.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T11:55:31", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "LSPD270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 367.0, "iv": 0.7569, "open_interest": 1.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0833, "vega": 0.0252, "theta": -0.0034, "rho": 0.0118, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T10:15:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LSPD270521P00015000", "bid": 2.95, "bid_size": 87.0, "ask": 6.8, "ask_size": 98.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.1051, "vega": 0.0184, "theta": -0.0035, "rho": -0.0228, "theo": 4.8327, "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": 4.70000004768372}, {"option": "LSPD270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 786.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0738, "vega": 0.0234, "theta": -0.0033, "rho": 0.0102, "theo": 0.4724, "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": "LSPD270521P00016000", "bid": 3.9, "bid_size": 87.0, "ask": 7.6, "ask_size": 98.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0939, "vega": 0.015, "theta": -0.0033, "rho": -0.0206, "theo": 5.781, "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": 5.75}, {"option": "LSPD270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 786.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0657, "vega": 0.0217, "theta": -0.0032, "rho": 0.009, "theo": 0.4151, "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": "LSPD270521P00017000", "bid": 4.8, "bid_size": 101.0, "ask": 8.7, "ask_size": 87.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0875, "vega": 0.0121, "theta": -0.003, "rho": -0.0172, "theo": 6.7455, "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": 6.65000009536743}, {"option": "LSPD270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 259.0, "iv": 0.5982, "open_interest": 1.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0588, "vega": 0.0202, "theta": -0.0031, "rho": 0.008, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:53:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LSPD270521P00018000", "bid": 5.8, "bid_size": 66.0, "ask": 9.7, "ask_size": 88.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0826, "vega": 0.0092, "theta": -0.0025, "rho": -0.0153, "theo": 7.7222, "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": 7.65000009536743}, {"option": "LSPD270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1272.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0482, "vega": 0.0176, "theta": -0.0029, "rho": 0.0065, "theo": 0.302, "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": "LSPD270521P00020000", "bid": 8.4, "bid_size": 61.0, "ask": 11.7, "ask_size": 88.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0619, "vega": 0.0042, "theta": -0.0023, "rho": -0.0076, "theo": 9.6978, "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": 9.7000002861023}], "symbol": "LSPD", "security_type": "stock", "exchange_id": 3, "current_price": 10.29, "price_change": -0.06, "price_change_percent": -0.5797, "bid": 9.5, "ask": 11.62, "bid_size": 200, "ask_size": 100, "open": 10.27, "high": 10.45, "low": 10.105, "close": 10.29, "prev_day_close": 10.35, "volume": 399548, "iv30": 48.712, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108435075, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "LSPD"}