{"timestamp": "2026-11-10 00:38:37", "data": {"options": [{"option": "LTPZ261120C00037000", "bid": 9.8, "bid_size": 102.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0132, "theo": 9.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LTPZ261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 205.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00038000", "bid": 8.8, "bid_size": 102.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0135, "theo": 8.955, "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": 9.09999990463257}, {"option": "LTPZ261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 205.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00039000", "bid": 7.8, "bid_size": 102.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0139, "theo": 7.9566, "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": 8.09999990463257}, {"option": "LTPZ261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 219.0, "iv": 0.5123, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T12:38:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00040000", "bid": 6.8, "bid_size": 102.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0142, "theo": 6.9583, "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": 7.09999990463257}, {"option": "LTPZ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0005, "vega": 0.0001, "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": 0.025000000372529}, {"option": "LTPZ261120C00041000", "bid": 5.8, "bid_size": 103.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": 0.0146, "theo": 5.9601, "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": 6.09999990463257}, {"option": "LTPZ261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 219.0, "iv": 0.3912, "open_interest": 12.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0012, "vega": 0.0002, "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": 0.09, "last_trade_time": "2026-09-25T11:41:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00042000", "bid": 4.8, "bid_size": 103.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0029, "vega": 0.0005, "theta": 0.0, "rho": 0.0149, "theo": 4.9621, "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": 5.09999990463257}, {"option": "LTPZ261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.3313, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:23:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00043000", "bid": 3.8, "bid_size": 103.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0077, "vega": 0.0011, "theta": -0.0003, "rho": 0.0152, "theo": 3.9648, "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": 4.09999990463257}, {"option": "LTPZ261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.2715, "open_interest": 6.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0077, "vega": 0.0011, "theta": -0.0007, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T15:31:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00044000", "bid": 2.85, "bid_size": 103.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0223, "vega": 0.0028, "theta": -0.0013, "rho": 0.0154, "theo": 2.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-01T10:00:31", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "LTPZ261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 219.0, "iv": 0.2113, "open_interest": 4.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0225, "vega": 0.0028, "theta": -0.0016, "rho": -0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T09:54:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00045000", "bid": 1.9, "bid_size": 16.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0727, "vega": 0.0074, "theta": -0.0038, "rho": 0.0154, "theo": 1.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T12:15:43", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "LTPZ261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.1498, "open_interest": 10.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0734, "vega": 0.0075, "theta": -0.004, "rho": -0.0006, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-20T09:55:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120C00046000", "bid": 0.9, "bid_size": 16.0, "ask": 1.4, "ask_size": 152.0, "iv": 0.1653, "open_interest": 1.0, "volume": 1.0, "delta": 0.8512, "gamma": 0.2446, "vega": 0.0196, "theta": -0.0097, "rho": 0.0139, "theo": 1.0394, "change": -0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:37:09", "percent_change": -4.34782, "prev_day_close": 1.14999997615814}, {"option": "LTPZ261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.1166, "open_interest": 189.0, "volume": 1.0, "delta": -0.1502, "gamma": 0.2485, "vega": 0.0198, "theta": -0.0099, "rho": -0.0022, "theo": 0.0726, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:28:02", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "LTPZ261120C00047000", "bid": 0.2, "bid_size": 12.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.0892, "open_interest": 61.0, "volume": 0.0, "delta": 0.489, "gamma": 0.4675, "vega": 0.0325, "theta": -0.0157, "rho": 0.008, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:46:21", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "LTPZ261120P00047000", "bid": 0.2, "bid_size": 13.0, "ask": 0.35, "ask_size": 77.0, "iv": 0.0855, "open_interest": 1.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.4787, "vega": 0.0324, "theta": -0.016, "rho": -0.0064, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:44:56", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "LTPZ261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 229.0, "iv": 0.0877, "open_interest": 17.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.2394, "vega": 0.0195, "theta": -0.0098, "rho": 0.0024, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T10:24:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "LTPZ261120P00048000", "bid": 0.95, "bid_size": 108.0, "ask": 1.2, "ask_size": 108.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.873, "gamma": 0.2562, "vega": 0.0176, "theta": -0.0105, "rho": -0.0068, "theo": 1.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-29T12:55:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LTPZ261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 251.0, "iv": 0.1474, "open_interest": 15.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0792, "vega": 0.0081, "theta": -0.0044, "rho": 0.0007, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120P00049000", "bid": 1.95, "bid_size": 103.0, "ask": 2.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0847, "vega": 0.0041, "theta": -0.0048, "rho": -0.0017, "theo": 2.082, "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": 1.94999998807907}, {"option": "LTPZ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.2018, "open_interest": 22.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.028, "vega": 0.0034, "theta": -0.002, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T12:29:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261120P00050000", "bid": 2.7, "bid_size": 250.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 3.08, "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": 2.97499990463257}, {"option": "LTPZ261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0112, "vega": 0.0016, "theta": -0.001, "rho": 0.0001, "theo": 0.0028, "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": "LTPZ261120P00051000", "bid": 3.9, "bid_size": 95.0, "ask": 4.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 4.08, "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": 3.94999992847443}, {"option": "LTPZ261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.005, "vega": 0.0008, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "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": "LTPZ261120P00052000", "bid": 4.9, "bid_size": 103.0, "ask": 5.2, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.08, "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": 4.95000004768372}, {"option": "LTPZ261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "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": "LTPZ261120P00053000", "bid": 5.9, "bid_size": 102.0, "ask": 6.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.08, "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": 5.95000004768372}, {"option": "LTPZ261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0013, "vega": 0.0002, "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": 0.025000000372529}, {"option": "LTPZ261120P00054000", "bid": 6.9, "bid_size": 95.0, "ask": 7.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.08, "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": 6.95000004768372}, {"option": "LTPZ261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0001, "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": 0.025000000372529}, {"option": "LTPZ261120P00055000", "bid": 7.9, "bid_size": 103.0, "ask": 8.2, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.08, "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": 7.9500002861023}, {"option": "LTPZ261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": "LTPZ261120P00056000", "bid": 8.9, "bid_size": 95.0, "ask": 9.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.08, "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": 8.9500002861023}, {"option": "LTPZ261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": "LTPZ261120P00057000", "bid": 9.9, "bid_size": 95.0, "ask": 10.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 10.08, "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": 9.9500002861023}, {"option": "LTPZ261218C00041000", "bid": 5.8, "bid_size": 90.0, "ask": 6.2, "ask_size": 90.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0067, "vega": 0.0024, "theta": -0.0001, "rho": 0.0237, "theo": 5.9908, "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": 6.10000014305115}, {"option": "LTPZ261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0136, "vega": 0.0066, "theta": -0.0014, "rho": -0.0008, "theo": 0.0161, "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": "LTPZ261218C00042000", "bid": 4.8, "bid_size": 90.0, "ask": 5.2, "ask_size": 90.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0131, "vega": 0.0043, "theta": -0.0006, "rho": 0.0243, "theo": 4.9968, "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": 5.10000014305115}, {"option": "LTPZ261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 0.172, "open_interest": 4.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0229, "vega": 0.0101, "theta": -0.002, "rho": -0.0013, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T15:45:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218C00043000", "bid": 3.8, "bid_size": 90.0, "ask": 4.2, "ask_size": 90.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0265, "vega": 0.0081, "theta": -0.0014, "rho": 0.0249, "theo": 4.0068, "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": 4.10000014305115}, {"option": "LTPZ261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 0.14, "open_interest": 1.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0401, "vega": 0.0155, "theta": -0.0028, "rho": -0.0022, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-23T11:08:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218C00044000", "bid": 2.85, "bid_size": 90.0, "ask": 3.2, "ask_size": 90.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0558, "vega": 0.0157, "theta": -0.0028, "rho": 0.0253, "theo": 3.0265, "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": 3.14999997615814}, {"option": "LTPZ261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 0.1079, "open_interest": 4.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0722, "vega": 0.0244, "theta": -0.004, "rho": -0.0039, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-14T12:45:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218C00045000", "bid": 1.9, "bid_size": 12.0, "ask": 2.2, "ask_size": 100.0, "iv": 0.1109, "open_interest": 21.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.1182, "vega": 0.0288, "theta": -0.005, "rho": 0.0255, "theo": 2.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T13:51:48", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "LTPZ261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 126.0, "iv": 0.1271, "open_interest": 32.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.131, "vega": 0.038, "theta": -0.0058, "rho": -0.0074, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:30:07", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "LTPZ261218C00046000", "bid": 1.05, "bid_size": 12.0, "ask": 1.3, "ask_size": 144.0, "iv": 0.1009, "open_interest": 8.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.22, "vega": 0.0466, "theta": -0.0078, "rho": 0.0244, "theo": 1.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-16T10:39:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LTPZ261218P00046000", "bid": 0.15, "bid_size": 195.0, "ask": 0.35, "ask_size": 195.0, "iv": 0.0929, "open_interest": 95.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.2147, "vega": 0.0543, "theta": -0.0077, "rho": -0.0139, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T09:59:11", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "LTPZ261218C00047000", "bid": 0.4, "bid_size": 175.0, "ask": 0.65, "ask_size": 194.0, "iv": 0.0959, "open_interest": 16.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.2701, "vega": 0.0594, "theta": -0.0092, "rho": 0.019, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T10:49:11", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LTPZ261218P00047000", "bid": 0.55, "bid_size": 177.0, "ask": 0.85, "ask_size": 161.0, "iv": 0.0964, "open_interest": 39.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.2514, "vega": 0.06, "theta": -0.0085, "rho": -0.0223, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T09:41:35", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "LTPZ261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 127.0, "iv": 0.1149, "open_interest": 272.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.1987, "vega": 0.0504, "theta": -0.0076, "rho": 0.0122, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T15:36:24", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "LTPZ261218P00048000", "bid": 1.25, "bid_size": 143.0, "ask": 1.55, "ask_size": 144.0, "iv": 0.1032, "open_interest": 77.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.1884, "vega": 0.0479, "theta": -0.0071, "rho": -0.028, "theo": 1.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-29T13:13:15", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "LTPZ261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 241.0, "iv": 0.0962, "open_interest": 93.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.1193, "vega": 0.0358, "theta": -0.0056, "rho": 0.007, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T10:39:32", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "LTPZ261218P00049000", "bid": 2.1, "bid_size": 121.0, "ask": 2.45, "ask_size": 96.0, "iv": 0.0931, "open_interest": 196.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.1134, "vega": 0.0324, "theta": -0.0051, "rho": -0.0304, "theo": 2.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T09:30:00", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "LTPZ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 224.0, "iv": 0.1116, "open_interest": 88.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0707, "vega": 0.0245, "theta": -0.0041, "rho": 0.0041, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T11:58:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LTPZ261218P00050000", "bid": 3.1, "bid_size": 90.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.0967, "open_interest": 20.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0659, "vega": 0.0213, "theta": -0.0035, "rho": -0.0313, "theo": 3.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-26T10:01:17", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "LTPZ261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 223.0, "iv": 0.1385, "open_interest": 142.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0435, "vega": 0.017, "theta": -0.0031, "rho": 0.0025, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:39:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00051000", "bid": 3.9, "bid_size": 1.0, "ask": 4.5, "ask_size": 90.0, "iv": 0.1723, "open_interest": 259.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0393, "vega": 0.0141, "theta": -0.0024, "rho": -0.0317, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-08-25T12:48:19", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "LTPZ261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 0.1641, "open_interest": 234.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0279, "vega": 0.012, "theta": -0.0023, "rho": 0.0016, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:58:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00052000", "bid": 5.0, "bid_size": 90.0, "ask": 5.4, "ask_size": 90.0, "iv": 0.203, "open_interest": 10.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0244, "vega": 0.0096, "theta": -0.0015, "rho": -0.0322, "theo": 5.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-10-28T10:30:19", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "LTPZ261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 182.0, "iv": 0.1886, "open_interest": 446.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0186, "vega": 0.0088, "theta": -0.0018, "rho": 0.0011, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:36:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00053000", "bid": 6.0, "bid_size": 90.0, "ask": 6.4, "ask_size": 90.0, "iv": 0.1835, "open_interest": 10.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0157, "vega": 0.0067, "theta": -0.0009, "rho": -0.0326, "theo": 6.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-10-28T10:33:31", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "LTPZ261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.2122, "open_interest": 42.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0128, "vega": 0.0065, "theta": -0.0014, "rho": 0.0008, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:21:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00054000", "bid": 7.0, "bid_size": 90.0, "ask": 7.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0105, "vega": 0.0048, "theta": -0.0004, "rho": -0.0331, "theo": 7.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-10-28T10:35:28", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "LTPZ261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.2349, "open_interest": 111.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0091, "vega": 0.005, "theta": -0.0012, "rho": 0.0006, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:21:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00055000", "bid": 8.0, "bid_size": 90.0, "ask": 8.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0072, "vega": 0.0035, "theta": -0.0001, "rho": -0.0336, "theo": 8.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-11T10:32:19", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "LTPZ261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 185.0, "iv": 0.2569, "open_interest": 10.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0066, "vega": 0.0038, "theta": -0.0009, "rho": 0.0004, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T12:43:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00056000", "bid": 9.0, "bid_size": 90.0, "ask": 9.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0051, "vega": 0.0027, "theta": 0.0, "rho": -0.0341, "theo": 9.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LTPZ261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 0.2783, "open_interest": 46.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0049, "vega": 0.003, "theta": -0.0008, "rho": 0.0003, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-01T13:12:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00057000", "bid": 10.0, "bid_size": 90.0, "ask": 10.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0037, "vega": 0.002, "theta": 0.0, "rho": -0.0347, "theo": 10.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LTPZ261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 0.299, "open_interest": 13.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0038, "vega": 0.0024, "theta": -0.0006, "rho": 0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:58:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ261218P00058000", "bid": 11.0, "bid_size": 90.0, "ask": 11.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0027, "vega": 0.0016, "theta": 0.0, "rho": -0.0352, "theo": 11.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "LTPZ261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 181.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0029, "vega": 0.002, "theta": -0.0005, "rho": 0.0002, "theo": 0.0044, "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": "LTPZ261218P00059000", "bid": 12.0, "bid_size": 90.0, "ask": 12.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0021, "vega": 0.0012, "theta": 0.0, "rho": -0.0358, "theo": 12.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-06-09T09:30:01", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "LTPZ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 182.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0023, "vega": 0.0016, "theta": -0.0005, "rho": 0.0001, "theo": 0.0036, "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": "LTPZ261218P00060000", "bid": 13.0, "bid_size": 90.0, "ask": 13.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0016, "vega": 0.001, "theta": 0.0, "rho": -0.0364, "theo": 13.2199, "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": 13.0999999046326}, {"option": "LTPZ261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 182.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0004, "rho": 0.0001, "theo": 0.003, "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": "LTPZ261218P00061000", "bid": 14.0, "bid_size": 90.0, "ask": 14.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0012, "vega": 0.0008, "theta": 0.0, "rho": -0.0369, "theo": 14.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-05-04T09:30:01", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "LTPZ261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 182.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0025, "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": "LTPZ261218P00062000", "bid": 15.0, "bid_size": 90.0, "ask": 15.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.001, "vega": 0.0006, "theta": 0.0, "rho": -0.0375, "theo": 15.2139, "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": 15.0999999046326}, {"option": "LTPZ270319C00039000", "bid": 7.7, "bid_size": 9.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0099, "vega": 0.0097, "theta": 0.0, "rho": 0.0703, "theo": 8.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-07T10:56:56", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "LTPZ270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.201, "open_interest": 0.0, "volume": 10.0, "delta": -0.016, "gamma": 0.0097, "vega": 0.0125, "theta": -0.0006, "rho": -0.0025, "theo": 0.0234, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:49:03", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ270319C00040000", "bid": 6.5, "bid_size": 201.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0152, "vega": 0.0167, "theta": 0.0, "rho": 0.1227, "theo": 7.0473, "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": 7.14999985694885}, {"option": "LTPZ270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0148, "vega": 0.0177, "theta": -0.0008, "rho": -0.0038, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:40:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LTPZ270319C00041000", "bid": 5.5, "bid_size": 249.0, "ask": 6.7, "ask_size": 88.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0217, "vega": 0.0244, "theta": -0.0004, "rho": 0.1389, "theo": 6.0816, "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": 6.35000014305115}, {"option": "LTPZ270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 129.0, "iv": 0.1304, "open_interest": 5.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0226, "vega": 0.0251, "theta": -0.0012, "rho": -0.0058, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T15:40:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LTPZ270319C00042000", "bid": 4.4, "bid_size": 245.0, "ask": 5.9, "ask_size": 90.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0331, "vega": 0.0344, "theta": -0.0009, "rho": 0.1389, "theo": 5.1298, "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": 5.35000014305115}, {"option": "LTPZ270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 130.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0348, "vega": 0.0355, "theta": -0.0016, "rho": -0.0091, "theo": 0.0885, "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": 0.0750000029802322}, {"option": "LTPZ270319C00043000", "bid": 3.5, "bid_size": 245.0, "ask": 4.8, "ask_size": 87.0, "iv": 0.1053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0499, "vega": 0.0479, "theta": -0.0015, "rho": 0.1368, "theo": 4.1993, "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": 4.45000004768372}, {"option": "LTPZ270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 138.0, "iv": 0.1071, "open_interest": 17.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0531, "vega": 0.0494, "theta": -0.0021, "rho": -0.0142, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T13:43:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LTPZ270319C00044000", "bid": 2.65, "bid_size": 88.0, "ask": 3.9, "ask_size": 87.0, "iv": 0.1057, "open_interest": 4.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0732, "vega": 0.065, "theta": -0.0023, "rho": 0.1313, "theo": 3.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-05T09:50:25", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LTPZ270319P00044000", "bid": 0.05, "bid_size": 149.0, "ask": 0.35, "ask_size": 182.0, "iv": 0.1042, "open_interest": 2.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0794, "vega": 0.0671, "theta": -0.0028, "rho": -0.0217, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T11:53:47", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "LTPZ270319C00045000", "bid": 1.9, "bid_size": 94.0, "ask": 3.0, "ask_size": 95.0, "iv": 0.102, "open_interest": 5.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.1017, "vega": 0.0842, "theta": -0.0031, "rho": 0.121, "theo": 2.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-26T10:08:03", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "LTPZ270319P00045000", "bid": 0.2, "bid_size": 149.0, "ask": 0.55, "ask_size": 183.0, "iv": 0.1014, "open_interest": 74.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.1127, "vega": 0.0865, "theta": -0.0036, "rho": -0.0326, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T15:50:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "LTPZ270319C00046000", "bid": 1.3, "bid_size": 112.0, "ask": 2.25, "ask_size": 111.0, "iv": 0.104, "open_interest": 18.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.1286, "vega": 0.1013, "theta": -0.0037, "rho": 0.105, "theo": 1.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-21T13:19:45", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "LTPZ270319P00046000", "bid": 0.45, "bid_size": 144.0, "ask": 0.9, "ask_size": 146.0, "iv": 0.1001, "open_interest": 28.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.1454, "vega": 0.1026, "theta": -0.0044, "rho": -0.0461, "theo": 0.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T13:13:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LTPZ270319C00047000", "bid": 0.9, "bid_size": 12.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.1076, "open_interest": 58.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.1427, "vega": 0.1101, "theta": -0.0041, "rho": 0.0844, "theo": 1.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:59:14", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "LTPZ270319P00047000", "bid": 0.8, "bid_size": 127.0, "ask": 1.5, "ask_size": 153.0, "iv": 0.1016, "open_interest": 15.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.1617, "vega": 0.107, "theta": -0.0047, "rho": -0.0595, "theo": 1.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T10:32:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LTPZ270319C00048000", "bid": 0.5, "bid_size": 141.0, "ask": 1.15, "ask_size": 141.0, "iv": 0.1082, "open_interest": 12.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.1368, "vega": 0.1068, "theta": -0.004, "rho": 0.063, "theo": 0.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T15:03:48", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "LTPZ270319P00048000", "bid": 1.45, "bid_size": 111.0, "ask": 2.05, "ask_size": 114.0, "iv": 0.1001, "open_interest": 89.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.1501, "vega": 0.0965, "theta": -0.0044, "rho": -0.0694, "theo": 1.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T12:42:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LTPZ270319C00049000", "bid": 0.1, "bid_size": 12.0, "ask": 0.9, "ask_size": 43.0, "iv": 0.1069, "open_interest": 5.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.1157, "vega": 0.094, "theta": -0.0036, "rho": 0.0444, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-09T11:17:27", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "LTPZ270319P00049000", "bid": 2.15, "bid_size": 98.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.0956, "open_interest": 114.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.1184, "vega": 0.0772, "theta": -0.0035, "rho": -0.0754, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T15:50:14", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "LTPZ270319C00050000", "bid": 0.15, "bid_size": 155.0, "ask": 0.45, "ask_size": 182.0, "iv": 0.108, "open_interest": 211.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0902, "vega": 0.0776, "theta": -0.0031, "rho": 0.0306, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T11:13:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LTPZ270319P00050000", "bid": 2.25, "bid_size": 232.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0832, "vega": 0.056, "theta": -0.0025, "rho": -0.0782, "theo": 3.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T15:28:15", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "LTPZ270319C00051000", "bid": 0.05, "bid_size": 156.0, "ask": 0.3, "ask_size": 152.0, "iv": 0.1097, "open_interest": 1.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0672, "vega": 0.0616, "theta": -0.0025, "rho": 0.021, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-05T11:22:03", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "LTPZ270319P00051000", "bid": 3.5, "bid_size": 11.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.055, "vega": 0.039, "theta": -0.0016, "rho": -0.0796, "theo": 4.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LTPZ270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 235.0, "iv": 0.1047, "open_interest": 405.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0491, "vega": 0.0481, "theta": -0.002, "rho": 0.0145, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:27:23", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LTPZ270319P00052000", "bid": 5.0, "bid_size": 96.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0353, "vega": 0.0265, "theta": -0.0008, "rho": -0.0804, "theo": 5.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-10-16T15:24:17", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "LTPZ270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 129.0, "iv": 0.1202, "open_interest": 5.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0358, "vega": 0.0374, "theta": -0.0016, "rho": 0.0102, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T14:45:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTPZ270319P00053000", "bid": 6.0, "bid_size": 96.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0226, "vega": 0.018, "theta": -0.0003, "rho": -0.0815, "theo": 6.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "LTPZ270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 124.0, "iv": 0.1254, "open_interest": 17.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0261, "vega": 0.029, "theta": -0.0013, "rho": 0.0072, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T09:55:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTPZ270319P00054000", "bid": 7.0, "bid_size": 96.0, "ask": 7.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0145, "vega": 0.0122, "theta": 0.0, "rho": -0.0825, "theo": 7.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "LTPZ270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0193, "vega": 0.0227, "theta": -0.001, "rho": 0.0053, "theo": 0.0465, "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": 0.0500000007450581}, {"option": "LTPZ270319P00055000", "bid": 8.0, "bid_size": 75.0, "ask": 8.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0094, "vega": 0.0084, "theta": 0.0, "rho": -0.0836, "theo": 8.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "LTPZ270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 166.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0145, "vega": 0.0179, "theta": -0.0008, "rho": 0.0039, "theo": 0.0345, "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": 0.0500000007450581}, {"option": "LTPZ270319P00056000", "bid": 9.0, "bid_size": 75.0, "ask": 9.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0062, "vega": 0.0058, "theta": 0.0, "rho": -0.0849, "theo": 9.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LTPZ270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 166.0, "iv": 0.1482, "open_interest": 15.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0109, "vega": 0.0142, "theta": -0.0007, "rho": 0.0029, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T09:53:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LTPZ270319P00057000", "bid": 10.0, "bid_size": 75.0, "ask": 10.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0042, "vega": 0.0041, "theta": 0.0, "rho": -0.0862, "theo": 10.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-11T09:30:00", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LTPZ270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 181.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0084, "vega": 0.0114, "theta": -0.0006, "rho": 0.0022, "theo": 0.0199, "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": "LTPZ270319P00058000", "bid": 11.0, "bid_size": 75.0, "ask": 11.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0028, "vega": 0.0029, "theta": 0.0, "rho": -0.0876, "theo": 11.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-10-07T10:55:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "LTPZ270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0065, "vega": 0.0092, "theta": -0.0005, "rho": 0.0017, "theo": 0.0155, "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": "LTPZ270319P00059000", "bid": 12.0, "bid_size": 75.0, "ask": 12.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.002, "vega": 0.0021, "theta": 0.0, "rho": -0.089, "theo": 12.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-08-17T12:54:05", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "LTPZ270617C00035000", "bid": 11.8, "bid_size": 66.0, "ask": 12.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0036, "theta": 0.0, "rho": 0.1622, "theo": 12.3453, "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": 12.0999999046326}, {"option": "LTPZ270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 120.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0059, "vega": 0.0132, "theta": -0.0004, "rho": -0.0036, "theo": 0.0269, "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": 0.0500000007450581}, {"option": "LTPZ270617C00036000", "bid": 10.8, "bid_size": 66.0, "ask": 11.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0025, "vega": 0.0048, "theta": 0.0, "rho": 0.1664, "theo": 11.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "LTPZ270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 120.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.008, "vega": 0.0172, "theta": -0.0005, "rho": -0.005, "theo": 0.0361, "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": 0.0500000007450581}, {"option": "LTPZ270617C00037000", "bid": 9.7, "bid_size": 66.0, "ask": 10.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0037, "vega": 0.007, "theta": 0.0, "rho": 0.1709, "theo": 10.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "LTPZ270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 120.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.011, "vega": 0.0222, "theta": -0.0007, "rho": -0.0067, "theo": 0.049, "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": 0.0500000007450581}, {"option": "LTPZ270617C00038000", "bid": 8.3, "bid_size": 200.0, "ask": 9.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0056, "vega": 0.0098, "theta": 0.0, "rho": 0.1749, "theo": 9.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T15:36:02", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "LTPZ270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 0.1459, "open_interest": 1.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0152, "vega": 0.0287, "theta": -0.0008, "rho": -0.0092, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:20:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTPZ270617C00039000", "bid": 7.4, "bid_size": 200.0, "ask": 8.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0084, "vega": 0.0135, "theta": 0.0, "rho": 0.1783, "theo": 8.4503, "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": 8.25}, {"option": "LTPZ270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 103.0, "iv": 0.1298, "open_interest": 1.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0209, "vega": 0.0369, "theta": -0.001, "rho": -0.0128, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:19:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LTPZ270617C00040000", "bid": 6.4, "bid_size": 246.0, "ask": 7.8, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0126, "vega": 0.0185, "theta": 0.0, "rho": 0.1811, "theo": 7.4831, "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": "LTPZ270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 102.0, "iv": 0.1209, "open_interest": 3.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0288, "vega": 0.0474, "theta": -0.0013, "rho": -0.018, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T15:40:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LTPZ270617C00041000", "bid": 5.4, "bid_size": 246.0, "ask": 6.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0191, "vega": 0.0261, "theta": 0.0, "rho": 0.183, "theo": 6.5224, "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": 6.39999985694885}, {"option": "LTPZ270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 108.0, "iv": 0.1098, "open_interest": 2.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0394, "vega": 0.0605, "theta": -0.0015, "rho": -0.0252, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T10:46:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTPZ270617C00042000", "bid": 4.4, "bid_size": 246.0, "ask": 6.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0289, "vega": 0.0368, "theta": 0.0, "rho": 0.1835, "theo": 5.5727, "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": "LTPZ270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 112.0, "iv": 0.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0533, "vega": 0.0763, "theta": -0.0018, "rho": -0.0351, "theo": 0.2619, "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": 0.199999997392297}, {"option": "LTPZ270617C00043000", "bid": 3.4, "bid_size": 250.0, "ask": 6.3, "ask_size": 76.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0433, "vega": 0.0503, "theta": -0.0004, "rho": 0.1822, "theo": 4.6422, "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": 4.54999995231628}, {"option": "LTPZ270617P00043000", "bid": 0.1, "bid_size": 117.0, "ask": 0.5, "ask_size": 142.0, "iv": 0.0989, "open_interest": 3.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0707, "vega": 0.0944, "theta": -0.0022, "rho": -0.0495, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-28T11:53:47", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "LTPZ270617C00044000", "bid": 2.75, "bid_size": 84.0, "ask": 4.2, "ask_size": 88.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0632, "vega": 0.0707, "theta": -0.001, "rho": 0.1787, "theo": 3.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:59:54", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "LTPZ270617P00044000", "bid": 0.2, "bid_size": 117.0, "ask": 0.75, "ask_size": 143.0, "iv": 0.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0905, "vega": 0.1136, "theta": -0.0025, "rho": -0.0691, "theo": 0.5559, "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": 0.500000007450581}, {"option": "LTPZ270617C00045000", "bid": 2.05, "bid_size": 93.0, "ask": 3.4, "ask_size": 95.0, "iv": 0.0762, "open_interest": 5.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.088, "vega": 0.0954, "theta": -0.0017, "rho": 0.1633, "theo": 2.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-16T09:30:07", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "LTPZ270617P00045000", "bid": 0.35, "bid_size": 123.0, "ask": 1.1, "ask_size": 119.0, "iv": 0.0907, "open_interest": 226.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.1093, "vega": 0.1293, "theta": -0.0027, "rho": -0.0954, "theo": 0.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T12:53:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LTPZ270617C00046000", "bid": 1.45, "bid_size": 96.0, "ask": 2.65, "ask_size": 98.0, "iv": 0.0862, "open_interest": 1.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.1132, "vega": 0.1113, "theta": -0.0024, "rho": 0.1522, "theo": 2.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:23:24", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "LTPZ270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 189.0, "iv": 0.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.1216, "vega": 0.1384, "theta": -0.0028, "rho": -0.1266, "theo": 1.192, "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": "LTPZ270617C00047000", "bid": 1.05, "bid_size": 106.0, "ask": 2.1, "ask_size": 110.0, "iv": 0.0981, "open_interest": 100.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.1306, "vega": 0.1295, "theta": -0.0028, "rho": 0.1251, "theo": 1.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-23T09:33:54", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "LTPZ270617P00047000", "bid": 1.0, "bid_size": 106.0, "ask": 2.1, "ask_size": 103.0, "iv": 0.082, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.1222, "vega": 0.1371, "theta": -0.0026, "rho": -0.1595, "theo": 1.7015, "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": 1.54999995231628}, {"option": "LTPZ270617C00048000", "bid": 0.7, "bid_size": 113.0, "ask": 1.6, "ask_size": 119.0, "iv": 0.1031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.1333, "vega": 0.132, "theta": -0.003, "rho": 0.0979, "theo": 1.0212, "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": 1.32499998807907}, {"option": "LTPZ270617P00048000", "bid": 1.5, "bid_size": 99.0, "ask": 2.8, "ask_size": 104.0, "iv": 0.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.1107, "vega": 0.1252, "theta": -0.0022, "rho": -0.1925, "theo": 2.345, "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": 2.07500004768372}, {"option": "LTPZ270617C00049000", "bid": 0.45, "bid_size": 117.0, "ask": 1.2, "ask_size": 130.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.1206, "vega": 0.1248, "theta": -0.0029, "rho": 0.078, "theo": 0.6786, "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": 0.775000005960464}, {"option": "LTPZ270617P00049000", "bid": 2.1, "bid_size": 92.0, "ask": 3.6, "ask_size": 101.0, "iv": 0.0678, "open_interest": 100.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.092, "vega": 0.1076, "theta": -0.0016, "rho": -0.219, "theo": 3.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-10-16T10:39:52", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "LTPZ270617C00050000", "bid": 0.2, "bid_size": 120.0, "ask": 0.9, "ask_size": 119.0, "iv": 0.1073, "open_interest": 20.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.1001, "vega": 0.1072, "theta": -0.0026, "rho": 0.0522, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T09:30:08", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "LTPZ270617P00050000", "bid": 2.95, "bid_size": 83.0, "ask": 4.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0722, "vega": 0.0884, "theta": -0.0011, "rho": -0.2411, "theo": 3.934, "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": 3.47499990463257}, {"option": "LTPZ270617C00051000", "bid": 0.15, "bid_size": 125.0, "ask": 0.65, "ask_size": 127.0, "iv": 0.1126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0785, "vega": 0.0887, "theta": -0.0022, "rho": 0.0397, "theo": 0.299, "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": 0.475000008940697}, {"option": "LTPZ270617P00051000", "bid": 3.8, "bid_size": 77.0, "ask": 5.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0548, "vega": 0.0708, "theta": -0.0005, "rho": -0.2582, "theo": 4.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-10-28T10:30:19", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "LTPZ270617C00052000", "bid": 0.05, "bid_size": 118.0, "ask": 0.45, "ask_size": 125.0, "iv": 0.1118, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0596, "vega": 0.0732, "theta": -0.0018, "rho": 0.0296, "theo": 0.2023, "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": 0.375000014901161}, {"option": "LTPZ270617P00052000", "bid": 4.7, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0411, "vega": 0.0562, "theta": 0.0, "rho": -0.2712, "theo": 5.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-10-28T10:33:31", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "LTPZ270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 114.0, "iv": 0.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0446, "vega": 0.0589, "theta": -0.0014, "rho": 0.0217, "theo": 0.1399, "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": 0.249999994412065}, {"option": "LTPZ270617P00053000", "bid": 4.2, "bid_size": 250.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0308, "vega": 0.0446, "theta": 0.0, "rho": -0.2821, "theo": 6.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-02T15:37:04", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LTPZ270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 109.0, "iv": 0.1195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0333, "vega": 0.0464, "theta": -0.0012, "rho": 0.0157, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LTPZ270617P00054000", "bid": 7.0, "bid_size": 84.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0231, "vega": 0.0352, "theta": 0.0, "rho": -0.291, "theo": 7.6248, "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": 7.05000019073486}, {"option": "LTPZ270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 106.0, "iv": 0.126, "open_interest": 1000.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.025, "vega": 0.0371, "theta": -0.0009, "rho": 0.0112, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T10:18:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LTPZ270617P00055000", "bid": 8.0, "bid_size": 84.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0175, "vega": 0.0283, "theta": 0.0, "rho": -0.2991, "theo": 8.5822, "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": 8.04999995231628}], "symbol": "LTPZ", "security_type": "stock", "exchange_id": 3, "current_price": 46.97, "price_change": -0.04, "price_change_percent": -0.0851, "bid": 46.31, "ask": 47.49, "bid_size": 5000, "ask_size": 200, "open": 47.15, "high": 47.18, "low": 46.87, "close": 46.97, "prev_day_close": 47.01, "volume": 348659, "iv30": 10.569, "iv30_change": 0.083, "iv30_change_percent": 0.7915, "seqno": 10407377072, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "LTPZ"}