{"timestamp": "2026-11-10 11:07:01", "data": {"options": [{"option": "LTBR261120C00002500", "bid": 2.0, "bid_size": 216.0, "ask": 2.55, "ask_size": 58.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0049, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 2.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-28T09:38:15", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "LTBR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.2705, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T11:38:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR261120C00005000", "bid": 0.2, "bid_size": 171.0, "ask": 0.3, "ask_size": 130.0, "iv": 0.9005, "open_interest": 179.0, "volume": 42.0, "delta": 0.4797, "gamma": 0.465, "vega": 0.0034, "theta": -0.0158, "rho": 0.0007, "theo": 0.2868, "change": 0.205, "open": 0.08, "high": 0.28, "low": 0.08, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:28:56", "percent_change": 273.333, "prev_day_close": 0.275000005960464}, {"option": "LTBR261120P00005000", "bid": 0.25, "bid_size": 723.0, "ask": 0.6, "ask_size": 719.0, "iv": 1.051, "open_interest": 153.0, "volume": 10.0, "delta": -0.5231, "gamma": 0.4671, "vega": 0.0034, "theta": -0.0158, "rho": -0.0008, "theo": 0.4111, "change": -0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:05:11", "percent_change": -16.6667, "prev_day_close": 0.475000008940697}, {"option": "LTBR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 137.0, "iv": 1.4299, "open_interest": 1344.0, "volume": 50.0, "delta": 0.0637, "gamma": 0.0984, "vega": 0.001, "theta": -0.0067, "rho": 0.0001, "theo": 0.0307, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:52:05", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR261120P00007500", "bid": 2.35, "bid_size": 204.0, "ask": 3.1, "ask_size": 43.0, "iv": 1.9649, "open_interest": 16.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.1011, "vega": 0.001, "theta": -0.0066, "rho": -0.0011, "theo": 2.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T14:25:39", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "LTBR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 2.1297, "open_interest": 367.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0255, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR261120P00010000", "bid": 4.8, "bid_size": 193.0, "ask": 5.5, "ask_size": 39.0, "iv": 2.1156, "open_interest": 2.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0281, "vega": 0.0002, "theta": -0.0018, "rho": -0.0004, "theo": 5.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-09-24T13:38:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LTBR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 2.6329, "open_interest": 467.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0088, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:47:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR261120P00012500", "bid": 7.3, "bid_size": 212.0, "ask": 8.1, "ask_size": 29.0, "iv": 3.2037, "open_interest": 11.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0023, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 7.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T12:29:28", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "LTBR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 152.0, "iv": 3.6136, "open_interest": 143.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0037, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T11:18:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTBR261120P00015000", "bid": 9.8, "bid_size": 204.0, "ask": 10.5, "ask_size": 25.0, "iv": 3.0441, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 10.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-10-05T15:18:31", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "LTBR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 242.0, "iv": 5.6414, "open_interest": 83.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0017, "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": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T11:51:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTBR261120P00017500", "bid": 12.3, "bid_size": 199.0, "ask": 13.1, "ask_size": 21.0, "iv": 4.0241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-04-21T09:45:27", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "LTBR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 243.0, "iv": 4.2665, "open_interest": 266.0, "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": 0.05, "last_trade_time": "2026-10-26T14:49:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTBR261120P00020000", "bid": 14.8, "bid_size": 209.0, "ask": 15.6, "ask_size": 24.0, "iv": 4.3366, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-10-26T12:16:40", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "LTBR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 217.0, "iv": 6.2833, "open_interest": 49.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T09:30:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTBR261120P00022500", "bid": 17.3, "bid_size": 197.0, "ask": 18.1, "ask_size": 28.0, "iv": 4.6077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-17T14:05:54", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "LTBR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 106.0, "iv": 5.3614, "open_interest": 28.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-07T11:02:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTBR261120P00025000", "bid": 19.8, "bid_size": 205.0, "ask": 20.6, "ask_size": 26.0, "iv": 4.8473, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 20.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-17T14:03:27", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "LTBR261218C00002500", "bid": 2.0, "bid_size": 207.0, "ask": 2.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 2.365, "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": 2.25}, {"option": "LTBR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 314.0, "iv": 1.3857, "open_interest": 5.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0122, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:41:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LTBR261218C00005000", "bid": 0.4, "bid_size": 259.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.8708, "open_interest": 55.0, "volume": 41.0, "delta": 0.51, "gamma": 0.2778, "vega": 0.0063, "theta": -0.0073, "rho": 0.0019, "theo": 0.4931, "change": 0.21, "open": 0.35, "high": 0.46, "low": 0.25, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:22:03", "percent_change": 84.0, "prev_day_close": 0.475000008940697}, {"option": "LTBR261218P00005000", "bid": 0.4, "bid_size": 26.0, "ask": 0.7, "ask_size": 147.0, "iv": 0.8802, "open_interest": 81.0, "volume": 12.0, "delta": -0.4816, "gamma": 0.2737, "vega": 0.0063, "theta": -0.0072, "rho": -0.0034, "theo": 0.6622, "change": -0.355, "open": 0.9, "high": 0.9, "low": 0.6, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:48:20", "percent_change": -36.4103, "prev_day_close": 0.650000005960464}, {"option": "LTBR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 274.0, "iv": 0.9847, "open_interest": 18.0, "volume": 0.0, "delta": 0.134, "gamma": 0.1282, "vega": 0.0034, "theta": -0.0045, "rho": 0.0006, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:58:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTBR261218P00007500", "bid": 2.5, "bid_size": 275.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.1278, "vega": 0.0034, "theta": -0.0043, "rho": -0.0075, "theo": 2.7555, "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": 2.77499997615814}, {"option": "LTBR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.296, "open_interest": 26.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0471, "vega": 0.0014, "theta": -0.0019, "rho": 0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:52:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LTBR261218P00010000", "bid": 4.8, "bid_size": 203.0, "ask": 5.6, "ask_size": 27.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0486, "vega": 0.0014, "theta": -0.0015, "rho": -0.0089, "theo": 5.174, "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": 5.25}, {"option": "LTBR270115C00002500", "bid": 2.05, "bid_size": 575.0, "ask": 2.8, "ask_size": 459.0, "iv": 1.2882, "open_interest": 32.0, "volume": 0.0, "delta": 0.998, "gamma": 0.013, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:28:36", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "LTBR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2883.0, "iv": 2.0389, "open_interest": 50.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0317, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:09:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTBR270115C00005000", "bid": 0.45, "bid_size": 1864.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.8032, "open_interest": 40.0, "volume": 12.0, "delta": 0.5325, "gamma": 0.2087, "vega": 0.0081, "theta": -0.0056, "rho": 0.003, "theo": 0.6625, "change": 0.24, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:49:47", "percent_change": 68.5714, "prev_day_close": 0.574999988079071}, {"option": "LTBR270115P00005000", "bid": 0.6, "bid_size": 910.0, "ask": 1.0, "ask_size": 1840.0, "iv": 0.8415, "open_interest": 668.0, "volume": 1.0, "delta": -0.4525, "gamma": 0.2036, "vega": 0.0081, "theta": -0.0054, "rho": -0.0058, "theo": 0.8561, "change": 0.075, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:14:55", "percent_change": 6.38298, "prev_day_close": 0.799999982118606}, {"option": "LTBR270115C00007500", "bid": 0.05, "bid_size": 1792.0, "ask": 0.25, "ask_size": 353.0, "iv": 0.921, "open_interest": 214.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.134, "vega": 0.0062, "theta": -0.0048, "rho": 0.0015, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T14:25:10", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "LTBR270115P00007500", "bid": 2.55, "bid_size": 743.0, "ask": 3.0, "ask_size": 695.0, "iv": 0.8112, "open_interest": 423.0, "volume": 0.0, "delta": -0.756, "gamma": 0.1334, "vega": 0.0062, "theta": -0.0045, "rho": -0.0116, "theo": 2.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T12:55:25", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "LTBR270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.9963, "open_interest": 457.0, "volume": 3.0, "delta": 0.1091, "gamma": 0.0765, "vega": 0.0039, "theta": -0.0033, "rho": 0.0008, "theo": 0.1019, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:56:35", "percent_change": -30.0, "prev_day_close": 0.0750000011175871}, {"option": "LTBR270115P00010000", "bid": 4.8, "bid_size": 511.0, "ask": 5.5, "ask_size": 442.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0785, "vega": 0.0039, "theta": -0.0028, "rho": -0.0139, "theo": 5.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T10:02:47", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LTBR270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0854, "open_interest": 119.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0458, "vega": 0.0024, "theta": -0.0022, "rho": 0.0004, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T13:03:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR270115P00012500", "bid": 7.3, "bid_size": 249.0, "ask": 8.1, "ask_size": 22.0, "iv": 1.2279, "open_interest": 21.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0502, "vega": 0.0025, "theta": -0.0015, "rho": -0.0138, "theo": 7.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T12:27:36", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "LTBR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2443, "open_interest": 486.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.029, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:03:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR270115P00015000", "bid": 9.8, "bid_size": 311.0, "ask": 10.6, "ask_size": 42.0, "iv": 1.4404, "open_interest": 56.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0355, "vega": 0.0016, "theta": -0.0007, "rho": -0.0124, "theo": 10.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-08-11T10:29:46", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "LTBR270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.3744, "open_interest": 126.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0192, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T10:14:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR270115P00017500", "bid": 12.4, "bid_size": 215.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0279, "vega": 0.001, "theta": -0.0001, "rho": -0.0094, "theo": 12.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-07-13T13:33:50", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "LTBR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 2.4578, "open_interest": 245.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0132, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:05:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTBR270115P00020000", "bid": 14.9, "bid_size": 215.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0233, "vega": 0.0005, "theta": 0.0, "rho": -0.0057, "theo": 15.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.62, "last_trade_time": "2026-07-10T10:02:34", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "LTBR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1593.0, "iv": 1.9483, "open_interest": 124.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0094, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:49:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LTBR270115P00022500", "bid": 17.3, "bid_size": 215.0, "ask": 18.0, "ask_size": 8.0, "iv": 1.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0197, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-08-10T15:17:40", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "LTBR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.6625, "open_interest": 351.0, "volume": 1.0, "delta": 0.0074, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0056, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:24:46", "percent_change": -4.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR270115P00025000", "bid": 19.8, "bid_size": 215.0, "ask": 20.5, "ask_size": 8.0, "iv": 1.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-02T12:31:01", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "LTBR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1267.0, "iv": 2.285, "open_interest": 372.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T11:03:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTBR270115P00030000", "bid": 24.8, "bid_size": 215.0, "ask": 25.5, "ask_size": 8.0, "iv": 1.9479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-08-10T15:23:24", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "LTBR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9209, "open_interest": 1824.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:35:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTBR270115P00035000", "bid": 29.8, "bid_size": 215.0, "ask": 30.5, "ask_size": 8.0, "iv": 2.1204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-08-17T14:13:37", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "LTBR270219C00002500", "bid": 2.1, "bid_size": 552.0, "ask": 2.85, "ask_size": 104.0, "iv": 1.1048, "open_interest": 52.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0452, "vega": 0.0022, "theta": -0.0006, "rho": 0.0034, "theo": 2.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T12:52:03", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "LTBR270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1107.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0412, "vega": 0.0023, "theta": -0.0009, "rho": -0.0006, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LTBR270219C00005000", "bid": 0.6, "bid_size": 2203.0, "ask": 1.05, "ask_size": 413.0, "iv": 0.8691, "open_interest": 17.0, "volume": 2.0, "delta": 0.5689, "gamma": 0.168, "vega": 0.01, "theta": -0.0043, "rho": 0.0048, "theo": 0.8535, "change": 0.295, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T12:46:21", "percent_change": 62.1053, "prev_day_close": 0.824999988079071}, {"option": "LTBR270219P00005000", "bid": 0.75, "bid_size": 1633.0, "ask": 1.2, "ask_size": 2209.0, "iv": 0.8911, "open_interest": 419.0, "volume": 0.0, "delta": -0.423, "gamma": 0.1686, "vega": 0.01, "theta": -0.0043, "rho": -0.0072, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T15:44:15", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LTBR270219C00007500", "bid": 0.05, "bid_size": 3227.0, "ask": 0.4, "ask_size": 295.0, "iv": 0.8343, "open_interest": 20.0, "volume": 0.0, "delta": 0.298, "gamma": 0.1306, "vega": 0.0088, "theta": -0.0044, "rho": 0.0028, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:50:04", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "LTBR270219P00007500", "bid": 2.65, "bid_size": 297.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.8871, "open_interest": 5.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.1343, "vega": 0.0088, "theta": -0.0041, "rho": -0.0124, "theo": 2.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-12T13:24:19", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "LTBR270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 284.0, "iv": 0.9691, "open_interest": 204.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0894, "vega": 0.0066, "theta": -0.0035, "rho": 0.0017, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:41:49", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LTBR270219P00010000", "bid": 5.0, "bid_size": 220.0, "ask": 5.6, "ask_size": 28.0, "iv": 1.1054, "open_interest": 1.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0956, "vega": 0.0063, "theta": -0.003, "rho": -0.0141, "theo": 5.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-27T15:02:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "LTBR270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 312.0, "iv": 1.3441, "open_interest": 5.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0624, "vega": 0.0048, "theta": -0.0027, "rho": 0.0011, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T11:20:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LTBR270219P00012500", "bid": 7.3, "bid_size": 218.0, "ask": 8.1, "ask_size": 29.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0709, "vega": 0.0043, "theta": -0.0019, "rho": -0.0135, "theo": 7.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T11:15:11", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "LTBR270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 426.0, "iv": 1.1912, "open_interest": 28.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0449, "vega": 0.0036, "theta": -0.0021, "rho": 0.0008, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:03:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTBR270219P00015000", "bid": 9.9, "bid_size": 201.0, "ask": 10.6, "ask_size": 28.0, "iv": 1.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0557, "vega": 0.0028, "theta": -0.0011, "rho": -0.0112, "theo": 10.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-06T11:15:54", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "LTBR270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 567.0, "iv": 1.4392, "open_interest": 8.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0333, "vega": 0.0027, "theta": -0.0016, "rho": 0.0005, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-27T15:42:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTBR270219P00017500", "bid": 12.4, "bid_size": 200.0, "ask": 13.1, "ask_size": 26.0, "iv": 1.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0474, "vega": 0.0015, "theta": -0.0003, "rho": -0.0074, "theo": 12.6434, "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": 12.75}, {"option": "LTBR270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2017.0, "iv": 1.9749, "open_interest": 5.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0254, "vega": 0.0021, "theta": -0.0013, "rho": 0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T12:09:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LTBR270219P00020000", "bid": 14.6, "bid_size": 156.0, "ask": 17.3, "ask_size": 12.0, "iv": 2.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0341, "vega": 0.0006, "theta": 0.0, "rho": 0.0, "theo": 15.135, "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": 15.9499998092651}, {"option": "LTBR270521C00002500", "bid": 2.2, "bid_size": 587.0, "ask": 2.7, "ask_size": 181.0, "iv": 0.9123, "open_interest": 78.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.063, "vega": 0.0052, "theta": -0.0014, "rho": 0.0051, "theo": 2.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:45:50", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "LTBR270521P00002500", "bid": 0.05, "bid_size": 274.0, "ask": 0.25, "ask_size": 836.0, "iv": 0.8382, "open_interest": 50.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0511, "vega": 0.0058, "theta": -0.0014, "rho": -0.0033, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:45:50", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LTBR270521C00005000", "bid": 1.0, "bid_size": 764.0, "ask": 1.35, "ask_size": 104.0, "iv": 0.9462, "open_interest": 30.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.1221, "vega": 0.0131, "theta": -0.003, "rho": 0.0075, "theo": 1.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:31:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LTBR270521P00005000", "bid": 1.05, "bid_size": 397.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.8422, "open_interest": 22.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.1182, "vega": 0.0131, "theta": -0.0029, "rho": -0.0149, "theo": 1.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-21T11:38:40", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LTBR270521C00007500", "bid": 0.25, "bid_size": 2279.0, "ask": 0.75, "ask_size": 262.0, "iv": 0.8736, "open_interest": 26.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.1127, "vega": 0.0128, "theta": -0.003, "rho": 0.0055, "theo": 0.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:25:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LTBR270521P00007500", "bid": 2.8, "bid_size": 203.0, "ask": 3.6, "ask_size": 124.0, "iv": 0.8763, "open_interest": 15.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.1145, "vega": 0.0128, "theta": -0.0027, "rho": -0.0247, "theo": 3.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-12T11:35:01", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "LTBR270521C00010000", "bid": 0.25, "bid_size": 80.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.9295, "open_interest": 27.0, "volume": 2.0, "delta": 0.2223, "gamma": 0.0882, "vega": 0.0103, "theta": -0.0025, "rho": 0.0037, "theo": 0.3107, "change": 0.075, "open": 0.28, "high": 0.35, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:59:10", "percent_change": 27.2727, "prev_day_close": 0.299999997019768}, {"option": "LTBR270521P00010000", "bid": 5.0, "bid_size": 254.0, "ask": 5.6, "ask_size": 109.0, "iv": 0.7488, "open_interest": 3.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0948, "vega": 0.0103, "theta": -0.002, "rho": -0.0295, "theo": 5.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-27T15:02:02", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "LTBR270521C00012500", "bid": 0.05, "bid_size": 1368.0, "ask": 0.5, "ask_size": 960.0, "iv": 1.0596, "open_interest": 74.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0664, "vega": 0.0079, "theta": -0.0019, "rho": 0.0025, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:45:50", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LTBR270521P00012500", "bid": 7.4, "bid_size": 232.0, "ask": 8.3, "ask_size": 102.0, "iv": 0.9948, "open_interest": 3.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0777, "vega": 0.0077, "theta": -0.0014, "rho": -0.03, "theo": 7.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T10:56:14", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "LTBR280121C00002500", "bid": 2.65, "bid_size": 246.0, "ask": 3.2, "ask_size": 440.0, "iv": 1.2629, "open_interest": 68.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0585, "vega": 0.0094, "theta": -0.0014, "rho": 0.0083, "theo": 2.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:55:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LTBR280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 847.0, "iv": 4.7279, "open_interest": 62.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0386, "vega": 0.0104, "theta": -0.0011, "rho": -0.0127, "theo": 0.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:11:29", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LTBR280121C00005000", "bid": 0.6, "bid_size": 1221.0, "ask": 3.5, "ask_size": 1402.0, "iv": 1.2091, "open_interest": 180.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0689, "vega": 0.0172, "theta": -0.0021, "rho": 0.012, "theo": 1.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T12:21:43", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "LTBR280121P00005000", "bid": 0.65, "bid_size": 1251.0, "ask": 2.05, "ask_size": 194.0, "iv": 0.5583, "open_interest": 206.0, "volume": 1.0, "delta": -0.2867, "gamma": 0.0606, "vega": 0.017, "theta": -0.0017, "rho": -0.0344, "theo": 2.1525, "change": 0.16, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T10:14:55", "percent_change": 7.11111, "prev_day_close": 1.84999996423721}, {"option": "LTBR280121C00007500", "bid": 0.05, "bid_size": 1851.0, "ask": 2.65, "ask_size": 1495.0, "iv": 1.0847, "open_interest": 211.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0648, "vega": 0.0188, "theta": -0.0024, "rho": 0.0113, "theo": 1.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T10:03:56", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "LTBR280121P00007500", "bid": 2.6, "bid_size": 645.0, "ask": 5.7, "ask_size": 333.0, "iv": 1.0479, "open_interest": 108.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0632, "vega": 0.0187, "theta": -0.002, "rho": -0.052, "theo": 4.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-19T10:17:37", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "LTBR280121C00010000", "bid": 0.05, "bid_size": 3008.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.9712, "open_interest": 246.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0608, "vega": 0.0191, "theta": -0.0025, "rho": 0.0105, "theo": 1.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:17:46", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "LTBR280121P00010000", "bid": 4.8, "bid_size": 794.0, "ask": 7.6, "ask_size": 153.0, "iv": 1.0148, "open_interest": 182.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0639, "vega": 0.0191, "theta": -0.002, "rho": -0.0655, "theo": 6.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-23T10:02:47", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "LTBR280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2646.0, "iv": 1.4415, "open_interest": 582.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0574, "vega": 0.0189, "theta": -0.0026, "rho": 0.0098, "theo": 1.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T11:35:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LTBR280121P00012500", "bid": 7.1, "bid_size": 445.0, "ask": 10.1, "ask_size": 153.0, "iv": 1.1119, "open_interest": 17.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.0643, "vega": 0.019, "theta": -0.002, "rho": -0.0758, "theo": 8.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-30T11:45:57", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "LTBR280121C00015000", "bid": 0.3, "bid_size": 1373.0, "ask": 1.0, "ask_size": 1088.0, "iv": 1.0713, "open_interest": 190.0, "volume": 2.0, "delta": 0.3785, "gamma": 0.0545, "vega": 0.0186, "theta": -0.0026, "rho": 0.0092, "theo": 0.9474, "change": 0.45, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:50:10", "percent_change": 81.8182, "prev_day_close": 0.550000011920929}, {"option": "LTBR280121P00015000", "bid": 10.2, "bid_size": 60.0, "ask": 10.8, "ask_size": 131.0, "iv": 0.8731, "open_interest": 7.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0649, "vega": 0.0186, "theta": -0.0019, "rho": -0.0839, "theo": 11.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-06T11:15:54", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "LTBR280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2673.0, "iv": 1.5601, "open_interest": 89.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.052, "vega": 0.0182, "theta": -0.0026, "rho": 0.0087, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "LTBR280121P00017500", "bid": 11.9, "bid_size": 331.0, "ask": 14.7, "ask_size": 153.0, "iv": 1.1652, "open_interest": 9.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0659, "vega": 0.0181, "theta": -0.0018, "rho": -0.0905, "theo": 13.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-07-13T12:59:47", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "LTBR280121C00020000", "bid": 0.35, "bid_size": 6.0, "ask": 0.65, "ask_size": 629.0, "iv": 1.1036, "open_interest": 227.0, "volume": 3.0, "delta": 0.3269, "gamma": 0.0498, "vega": 0.0178, "theta": -0.0026, "rho": 0.0083, "theo": 0.8015, "change": 0.125, "open": 0.45, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 29.4118, "prev_day_close": 0.499999985098839}, {"option": "LTBR280121P00020000", "bid": 14.7, "bid_size": 188.0, "ask": 15.6, "ask_size": 134.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0668, "vega": 0.0174, "theta": -0.0016, "rho": -0.0944, "theo": 15.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-07-10T10:02:34", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "LTBR280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2755.0, "iv": 1.6562, "open_interest": 18.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0478, "vega": 0.0173, "theta": -0.0025, "rho": 0.0078, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-10T10:36:07", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LTBR280121P00022500", "bid": 16.8, "bid_size": 330.0, "ask": 19.3, "ask_size": 125.0, "iv": 1.1719, "open_interest": 29.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0677, "vega": 0.0167, "theta": -0.0015, "rho": -0.0964, "theo": 18.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.86, "last_trade_time": "2026-03-31T10:42:06", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "LTBR280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2720.0, "iv": 1.7001, "open_interest": 107.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0461, "vega": 0.0169, "theta": -0.0025, "rho": 0.0075, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T13:51:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LTBR280121P00025000", "bid": 19.2, "bid_size": 296.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0696, "vega": 0.0162, "theta": -0.0014, "rho": -0.1013, "theo": 20.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-02T12:31:01", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "LTBR280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2733.0, "iv": 1.7475, "open_interest": 196.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.043, "vega": 0.0162, "theta": -0.0024, "rho": 0.0069, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-09T12:51:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LTBR280121P00030000", "bid": 24.2, "bid_size": 296.0, "ask": 27.5, "ask_size": 8.0, "iv": 1.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0716, "vega": 0.0142, "theta": -0.0011, "rho": -0.0956, "theo": 25.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2025-11-14T12:31:24", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "LTBR280121C00035000", "bid": 0.05, "bid_size": 25.0, "ask": 0.55, "ask_size": 867.0, "iv": 1.1704, "open_interest": 146.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0404, "vega": 0.0155, "theta": -0.0024, "rho": 0.0064, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:31:24", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "LTBR280121P00035000", "bid": 29.2, "bid_size": 296.0, "ask": 32.5, "ask_size": 8.0, "iv": 1.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0761, "vega": 0.013, "theta": -0.0009, "rho": -0.0979, "theo": 30.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.56, "last_trade_time": "2026-06-30T15:47:43", "percent_change": 0.0, "prev_day_close": 30.8500003814697}], "symbol": "LTBR", "security_type": "stock", "exchange_id": 2, "current_price": 4.82, "price_change": 0.01, "price_change_percent": 0.2066, "bid": 4.63, "ask": 5.03, "bid_size": 2000, "ask_size": 100, "open": 4.3, "high": 4.9, "low": 4.225, "close": 4.84, "prev_day_close": 4.84, "volume": 762847, "iv30": 90.55, "iv30_change": 0.254, "iv30_change_percent": 0.2813, "seqno": 11037218803, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "LTBR"}