{"timestamp": "2026-11-03 16:41:07", "data": {"options": [{"option": "LUMN261106C00000500", "bid": 4.1, "bid_size": 6.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 80.0, "volume": 55.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.1853, "change": -0.1, "open": 4.4, "high": 4.41, "low": 4.19, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T10:56:42", "percent_change": -2.32558, "prev_day_close": 4.29999995231628}, {"option": "LUMN261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 45.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:37:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "LUMN261106C00001000", "bid": 3.6, "bid_size": 13.0, "ask": 3.8, "ask_size": 13.0, "iv": 8.406, "open_interest": 60.0, "volume": 4.0, "delta": 0.9966, "gamma": 0.0033, "vega": 0.0, "theta": -0.0026, "rho": 0.0001, "theo": 3.6886, "change": -0.07, "open": 3.78, "high": 3.78, "low": 3.75, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-11-03T10:06:21", "percent_change": -1.81818, "prev_day_close": 3.85000002384186}, {"option": "LUMN261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 7.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0033, "vega": 0.0, "theta": -0.003, "rho": 0.0, "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": 0.00999999977648258}, {"option": "LUMN261106C00002000", "bid": 2.54, "bid_size": 2013.0, "ask": 2.73, "ask_size": 101.0, "iv": 0.0, "open_interest": 220.0, "volume": 32.0, "delta": 0.9914, "gamma": 0.0127, "vega": 0.0001, "theta": -0.0042, "rho": 0.0003, "theo": 2.691, "change": -0.275, "open": 2.86, "high": 2.86, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-03T11:13:51", "percent_change": -9.46644, "prev_day_close": 2.90499997138977}, {"option": "LUMN261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2064.0, "iv": 4.7959, "open_interest": 12.0, "volume": 24.0, "delta": -0.0085, "gamma": 0.0127, "vega": 0.0001, "theta": -0.0045, "rho": 0.0, "theo": 0.0056, "change": -0.08, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:10:07", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "LUMN261106C00002500", "bid": 2.12, "bid_size": 940.0, "ask": 2.26, "ask_size": 1016.0, "iv": 3.01, "open_interest": 178.0, "volume": 8.0, "delta": 0.985, "gamma": 0.0257, "vega": 0.0002, "theta": -0.006, "rho": 0.0003, "theo": 2.1939, "change": -0.16, "open": 2.42, "high": 2.42, "low": 2.22, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-03T10:50:19", "percent_change": -6.61157, "prev_day_close": 2.41999995708466}, {"option": "LUMN261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3954.0, "iv": 5.7784, "open_interest": 15.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0257, "vega": 0.0002, "theta": -0.0062, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:38:07", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "LUMN261106C00003000", "bid": 1.61, "bid_size": 71.0, "ask": 1.76, "ask_size": 23.0, "iv": 0.0, "open_interest": 24.0, "volume": 10.0, "delta": 0.9712, "gamma": 0.0555, "vega": 0.0003, "theta": -0.0093, "rho": 0.0004, "theo": 1.6998, "change": -0.215, "open": 1.91, "high": 1.91, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T10:32:23", "percent_change": -11.6531, "prev_day_close": 1.84499996900558}, {"option": "LUMN261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2439.0, "iv": 3.4316, "open_interest": 23.0, "volume": 20.0, "delta": -0.0286, "gamma": 0.0555, "vega": 0.0003, "theta": -0.0095, "rho": 0.0, "theo": 0.0137, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:51:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "LUMN261106C00003500", "bid": 1.12, "bid_size": 31.0, "ask": 1.27, "ask_size": 6.0, "iv": 1.7084, "open_interest": 22.0, "volume": 6.0, "delta": 0.9373, "gamma": 0.1288, "vega": 0.0005, "theta": -0.016, "rho": 0.0004, "theo": 1.2138, "change": -0.11, "open": 1.22, "high": 1.23, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-03T10:36:02", "percent_change": -8.27068, "prev_day_close": 1.33000004291534}, {"option": "LUMN261106P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1117.0, "iv": 2.014, "open_interest": 91.0, "volume": 7.0, "delta": -0.0626, "gamma": 0.1289, "vega": 0.0005, "theta": -0.0162, "rho": 0.0, "theo": 0.0275, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:36:02", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "LUMN261106C00004000", "bid": 0.68, "bid_size": 11.0, "ask": 0.82, "ask_size": 833.0, "iv": 1.7533, "open_interest": 141.0, "volume": 15.0, "delta": 0.8458, "gamma": 0.2989, "vega": 0.001, "theta": -0.029, "rho": 0.0004, "theo": 0.7546, "change": -0.11, "open": 0.79, "high": 0.82, "low": 0.77, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T11:19:49", "percent_change": -12.0879, "prev_day_close": 0.910000026226044}, {"option": "LUMN261106P00004000", "bid": 0.06, "bid_size": 52.0, "ask": 0.09, "ask_size": 332.0, "iv": 1.8651, "open_interest": 154.0, "volume": 21.0, "delta": -0.154, "gamma": 0.2991, "vega": 0.001, "theta": -0.0291, "rho": -0.0001, "theo": 0.068, "change": 0.01, "open": 0.05, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T11:19:49", "percent_change": 16.6667, "prev_day_close": 0.0599999986588955}, {"option": "LUMN261106C00004500", "bid": 0.35, "bid_size": 50.0, "ask": 0.42, "ask_size": 207.0, "iv": 1.6409, "open_interest": 734.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.5276, "vega": 0.0016, "theta": -0.0449, "rho": 0.0004, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:59:45", "percent_change": 0.0, "prev_day_close": 0.515000015497208}, {"option": "LUMN261106P00004500", "bid": 0.19, "bid_size": 7.0, "ask": 0.23, "ask_size": 148.0, "iv": 1.7127, "open_interest": 308.0, "volume": 6.0, "delta": -0.3656, "gamma": 0.5282, "vega": 0.0016, "theta": -0.045, "rho": -0.0002, "theo": 0.1938, "change": 0.005, "open": 0.18, "high": 0.25, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T10:01:34", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "LUMN261106C00005000", "bid": 0.15, "bid_size": 52.0, "ask": 0.19, "ask_size": 232.0, "iv": 1.6626, "open_interest": 1567.0, "volume": 44.0, "delta": 0.3655, "gamma": 0.524, "vega": 0.0016, "theta": -0.0447, "rho": 0.0002, "theo": 0.1638, "change": -0.045, "open": 0.21, "high": 0.35, "low": 0.14, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T10:53:35", "percent_change": -17.6471, "prev_day_close": 0.255000002682209}, {"option": "LUMN261106P00005000", "bid": 0.46, "bid_size": 50.0, "ask": 0.52, "ask_size": 314.0, "iv": 1.7046, "open_interest": 457.0, "volume": 21.0, "delta": -0.635, "gamma": 0.525, "vega": 0.0016, "theta": -0.0448, "rho": -0.0004, "theo": 0.4768, "change": 0.1, "open": 0.38, "high": 0.49, "low": 0.38, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T10:33:09", "percent_change": 25.641, "prev_day_close": 0.390000000596046}, {"option": "LUMN261106C00005500", "bid": 0.05, "bid_size": 104.0, "ask": 0.1, "ask_size": 958.0, "iv": 1.7696, "open_interest": 1518.0, "volume": 26.0, "delta": 0.1849, "gamma": 0.3489, "vega": 0.0012, "theta": -0.0312, "rho": 0.0001, "theo": 0.0703, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:31:39", "percent_change": -36.3636, "prev_day_close": 0.109999999403954}, {"option": "LUMN261106P00005500", "bid": 0.84, "bid_size": 560.0, "ask": 0.93, "ask_size": 576.0, "iv": 1.7432, "open_interest": 368.0, "volume": 1.0, "delta": -0.8161, "gamma": 0.3497, "vega": 0.0012, "theta": -0.0311, "rho": -0.0004, "theo": 0.8835, "change": 0.125, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T10:33:09", "percent_change": 16.7785, "prev_day_close": 0.745000004768372}, {"option": "LUMN261106C00006000", "bid": 0.01, "bid_size": 50.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.6659, "open_interest": 836.0, "volume": 5.0, "delta": 0.0927, "gamma": 0.2024, "vega": 0.0007, "theta": -0.0187, "rho": 0.0, "theo": 0.0321, "change": -0.02, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:12:54", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "LUMN261106P00006000", "bid": 1.24, "bid_size": 34.0, "ask": 1.41, "ask_size": 34.0, "iv": 1.4888, "open_interest": 65.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.2028, "vega": 0.0007, "theta": -0.0186, "rho": -0.0004, "theo": 1.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T12:34:34", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "LUMN261106C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1266.0, "iv": 1.9578, "open_interest": 521.0, "volume": 12.0, "delta": 0.0478, "gamma": 0.114, "vega": 0.0004, "theta": -0.0107, "rho": 0.0, "theo": 0.0156, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:43:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "LUMN261106P00006500", "bid": 1.76, "bid_size": 27.0, "ask": 1.9, "ask_size": 48.0, "iv": 1.993, "open_interest": 12.0, "volume": 1.0, "delta": -0.9534, "gamma": 0.1144, "vega": 0.0004, "theta": -0.0105, "rho": -0.0003, "theo": 1.8291, "change": 0.21, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T10:32:23", "percent_change": 12.963, "prev_day_close": 1.62000000476837}, {"option": "LUMN261106C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 4412.0, "iv": 4.3254, "open_interest": 84.0, "volume": 16.0, "delta": 0.0255, "gamma": 0.0646, "vega": 0.0003, "theta": -0.0061, "rho": 0.0, "theo": 0.0079, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:56:05", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "LUMN261106P00007000", "bid": 2.22, "bid_size": 38.0, "ask": 2.44, "ask_size": 26.0, "iv": 2.3421, "open_interest": 14.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0652, "vega": 0.0002, "theta": -0.0058, "rho": -0.0003, "theo": 2.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-20T09:49:02", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "LUMN261106C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4349.0, "iv": 5.1787, "open_interest": 131.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0372, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:06:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LUMN261106P00007500", "bid": 2.74, "bid_size": 24.0, "ask": 2.9, "ask_size": 28.0, "iv": 2.2887, "open_interest": 3.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0377, "vega": 0.0001, "theta": -0.0032, "rho": -0.0002, "theo": 2.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-23T10:34:40", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LUMN261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 4360.0, "iv": 5.6156, "open_interest": 159.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0218, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T12:13:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LUMN261106P00008000", "bid": 3.15, "bid_size": 129.0, "ask": 3.55, "ask_size": 23.0, "iv": 3.398, "open_interest": 1.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0218, "vega": 0.0001, "theta": -0.0018, "rho": -0.0001, "theo": 3.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-10-26T10:08:27", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LUMN261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 488.0, "iv": 6.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.013, "vega": 0.0001, "theta": -0.0012, "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": 0.375}, {"option": "LUMN261106P00008500", "bid": 3.6, "bid_size": 212.0, "ask": 4.05, "ask_size": 20.0, "iv": 3.0351, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0124, "vega": 0.0, "theta": -0.0011, "rho": -0.0001, "theo": 3.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-30T13:18:44", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "LUMN261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3055.0, "iv": 6.3133, "open_interest": 11.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.008, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:31:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LUMN261106P00009000", "bid": 4.1, "bid_size": 257.0, "ask": 4.55, "ask_size": 8.0, "iv": 3.2722, "open_interest": 1.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0068, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-02T14:28:54", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LUMN261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3062.0, "iv": 6.6214, "open_interest": 1.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0049, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:29:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LUMN261106P00009500", "bid": 4.7, "bid_size": 64.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0036, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-02T11:47:00", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "LUMN261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.3176, "open_interest": 50.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0031, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T11:43:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LUMN261106P00010000", "bid": 4.95, "bid_size": 236.0, "ask": 5.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0018, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T11:45:57", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "LUMN261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.002, "vega": 0.0, "theta": -0.0002, "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": 0.00499999988824129}, {"option": "LUMN261106P00010500", "bid": 5.6, "bid_size": 212.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-02T11:45:14", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "LUMN261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 8.3563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0013, "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": 0.14, "last_trade_time": "2026-11-02T13:29:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LUMN261106P00011000", "bid": 6.1, "bid_size": 214.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-02T11:43:58", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "LUMN261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3011.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0008, "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": 0.01, "last_trade_time": "2026-11-02T11:29:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN261106P00011500", "bid": 6.55, "bid_size": 219.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-02T12:04:29", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "LUMN261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 4.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0006, "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": 0.00999999977648258}, {"option": "LUMN261106P00012000", "bid": 7.2, "bid_size": 44.0, "ask": 7.45, "ask_size": 10.0, "iv": 4.4208, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 7.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-11-02T10:35:43", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "LUMN261113C00000500", "bid": 3.85, "bid_size": 1766.0, "ask": 4.7, "ask_size": 1395.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0025, "rho": 0.0001, "theo": 4.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-02T15:17:53", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "LUMN261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 7.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0104, "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": "LUMN261113C00001000", "bid": 3.6, "bid_size": 17.0, "ask": 3.8, "ask_size": 11.0, "iv": 4.0598, "open_interest": 21.0, "volume": 1.0, "delta": 0.9939, "gamma": 0.0061, "vega": 0.0002, "theta": -0.003, "rho": 0.0003, "theo": 3.7064, "change": -0.17, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-03T11:13:51", "percent_change": -4.41559, "prev_day_close": 3.85000002384186}, {"option": "LUMN261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4556.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0061, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261113C00001500", "bid": 2.8, "bid_size": 1946.0, "ask": 3.75, "ask_size": 1553.0, "iv": 4.9598, "open_interest": 186.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0115, "vega": 0.0002, "theta": -0.0034, "rho": 0.0005, "theo": 3.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T10:21:33", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LUMN261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4643.0, "iv": 8.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0115, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261113C00002000", "bid": 2.3, "bid_size": 1106.0, "ask": 3.5, "ask_size": 7.0, "iv": 5.0939, "open_interest": 313.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0208, "vega": 0.0004, "theta": -0.004, "rho": 0.0006, "theo": 2.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-27T09:38:39", "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "LUMN261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2188.0, "iv": 6.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0208, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "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": 0.46000000834465}, {"option": "LUMN261113C00002500", "bid": 2.05, "bid_size": 92.0, "ask": 2.8, "ask_size": 16.0, "iv": 4.166, "open_interest": 4.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0381, "vega": 0.0005, "theta": -0.0049, "rho": 0.0008, "theo": 2.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-12T11:51:43", "percent_change": 0.0, "prev_day_close": 3.13999992609024}, {"option": "LUMN261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 2591.0, "iv": 4.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0382, "vega": 0.0005, "theta": -0.0052, "rho": 0.0, "theo": 0.0213, "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": 0.215000003576279}, {"option": "LUMN261113C00003000", "bid": 1.55, "bid_size": 98.0, "ask": 2.3, "ask_size": 6.0, "iv": 3.2413, "open_interest": 1.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0728, "vega": 0.0008, "theta": -0.0064, "rho": 0.0009, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-14T09:35:35", "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "LUMN261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1958.0, "iv": 4.0523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0729, "vega": 0.0008, "theta": -0.0066, "rho": -0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261113C00003500", "bid": 1.06, "bid_size": 198.0, "ask": 1.81, "ask_size": 6.0, "iv": 2.4984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.1443, "vega": 0.0013, "theta": -0.0088, "rho": 0.001, "theo": 1.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-19T11:37:35", "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "LUMN261113P00003500", "bid": 0.02, "bid_size": 19.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.2965, "open_interest": 1460.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.1448, "vega": 0.0013, "theta": -0.009, "rho": -0.0001, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:24:31", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "LUMN261113C00004000", "bid": 0.65, "bid_size": 1129.0, "ask": 1.3, "ask_size": 1164.0, "iv": 1.9341, "open_interest": 8.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.2813, "vega": 0.0021, "theta": -0.0124, "rho": 0.001, "theo": 0.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T09:53:46", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "LUMN261113P00004000", "bid": 0.08, "bid_size": 74.0, "ask": 0.11, "ask_size": 9.0, "iv": 1.1574, "open_interest": 289.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.2825, "vega": 0.0021, "theta": -0.0126, "rho": -0.0003, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:59:08", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "LUMN261113C00004500", "bid": 0.41, "bid_size": 7.0, "ask": 0.47, "ask_size": 8.0, "iv": 1.0796, "open_interest": 184.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.446, "vega": 0.003, "theta": -0.016, "rho": 0.0008, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T13:31:18", "percent_change": 0.0, "prev_day_close": 0.554999977350235}, {"option": "LUMN261113P00004500", "bid": 0.22, "bid_size": 55.0, "ask": 0.28, "ask_size": 686.0, "iv": 1.1096, "open_interest": 150.0, "volume": 6.0, "delta": -0.3726, "gamma": 0.4484, "vega": 0.003, "theta": -0.0161, "rho": -0.0005, "theo": 0.2406, "change": -0.02, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T09:32:26", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "LUMN261113C00005000", "bid": 0.19, "bid_size": 62.0, "ask": 0.24, "ask_size": 29.0, "iv": 1.0665, "open_interest": 110.0, "volume": 50.0, "delta": 0.3994, "gamma": 0.4637, "vega": 0.003, "theta": -0.016, "rho": 0.0005, "theo": 0.2127, "change": 0.14, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 48.2759, "prev_day_close": 0.28999999165535}, {"option": "LUMN261113P00005000", "bid": 0.51, "bid_size": 38.0, "ask": 0.57, "ask_size": 577.0, "iv": 1.1434, "open_interest": 375.0, "volume": 55.0, "delta": -0.6054, "gamma": 0.4666, "vega": 0.003, "theta": -0.0161, "rho": -0.0008, "theo": 0.5144, "change": 0.05, "open": 0.53, "high": 0.54, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:25:04", "percent_change": 11.1111, "prev_day_close": 0.449999988079071}, {"option": "LUMN261113C00005500", "bid": 0.09, "bid_size": 53.0, "ask": 0.12, "ask_size": 385.0, "iv": 1.1141, "open_interest": 282.0, "volume": 29.0, "delta": 0.2267, "gamma": 0.3462, "vega": 0.0024, "theta": -0.0128, "rho": 0.0003, "theo": 0.1028, "change": -0.05, "open": 0.23, "high": 0.23, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:16:01", "percent_change": -33.3333, "prev_day_close": 0.149999998509884}, {"option": "LUMN261113P00005500", "bid": 0.68, "bid_size": 2483.0, "ask": 1.0, "ask_size": 1309.0, "iv": 0.7708, "open_interest": 98.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.3491, "vega": 0.0023, "theta": -0.0128, "rho": -0.001, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T13:17:52", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "LUMN261113C00006000", "bid": 0.04, "bid_size": 52.0, "ask": 0.06, "ask_size": 308.0, "iv": 1.1547, "open_interest": 338.0, "volume": 4.0, "delta": 0.1269, "gamma": 0.2258, "vega": 0.0016, "theta": -0.0091, "rho": 0.0002, "theo": 0.0523, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:54:59", "percent_change": -29.4118, "prev_day_close": 0.0849999990314245}, {"option": "LUMN261113P00006000", "bid": 0.8, "bid_size": 1464.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.2298, "vega": 0.0016, "theta": -0.0091, "rho": -0.001, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T12:34:34", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "LUMN261113C00006500", "bid": 0.01, "bid_size": 50.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.2042, "open_interest": 165.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.1417, "vega": 0.0011, "theta": -0.0062, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:59:48", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LUMN261113P00006500", "bid": 1.26, "bid_size": 567.0, "ask": 2.01, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.1464, "vega": 0.001, "theta": -0.0062, "rho": -0.0008, "theo": 1.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-29T13:49:46", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "LUMN261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1723.0, "iv": 1.351, "open_interest": 144.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0888, "vega": 0.0007, "theta": -0.0042, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:16:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN261113P00007000", "bid": 1.75, "bid_size": 567.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0949, "vega": 0.0006, "theta": -0.0042, "rho": -0.0007, "theo": 2.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-15T12:21:04", "percent_change": 0.0, "prev_day_close": 2.3850000500679}, {"option": "LUMN261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 14.0, "iv": 1.5308, "open_interest": 88.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0561, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T14:13:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN261113P00007500", "bid": 2.0, "bid_size": 577.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0592, "vega": 0.0003, "theta": -0.0027, "rho": -0.0004, "theo": 2.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T12:22:03", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "LUMN261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1960.0, "iv": 3.6144, "open_interest": 223.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.036, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T14:59:01", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "LUMN261113P00008000", "bid": 2.54, "bid_size": 559.0, "ask": 4.4, "ask_size": 7.0, "iv": 2.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0319, "vega": 0.0001, "theta": -0.0018, "rho": -0.0002, "theo": 3.3158, "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": 3.72499990463257}, {"option": "LUMN261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2552.0, "iv": 3.8279, "open_interest": 145.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0234, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-07T13:11:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261113P00008500", "bid": 3.0, "bid_size": 535.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0136, "vega": 0.0, "theta": -0.0014, "rho": -0.0001, "theo": 3.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-09T12:20:59", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "LUMN261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1551.0, "iv": 4.0236, "open_interest": 23.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0154, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-07T13:12:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261113P00009000", "bid": 3.5, "bid_size": 565.0, "ask": 5.6, "ask_size": 14.0, "iv": 3.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0043, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 4.315, "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": 4.15000009536743}, {"option": "LUMN261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1311.0, "iv": 4.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0103, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LUMN261113P00009500", "bid": 3.9, "bid_size": 565.0, "ask": 5.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 4.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-09T12:21:18", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "LUMN261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 4.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "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": 0.574999988079071}, {"option": "LUMN261113P00010000", "bid": 4.6, "bid_size": 528.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 5.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-10-27T10:37:35", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "LUMN261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1405.0, "iv": 4.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0048, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "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": 0.574999988079071}, {"option": "LUMN261113P00010500", "bid": 5.05, "bid_size": 565.0, "ask": 6.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 5.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-10-27T09:31:15", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LUMN261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 4.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0033, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LUMN261113P00011000", "bid": 5.45, "bid_size": 373.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-02T15:17:53", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "LUMN261120C00001000", "bid": 3.3, "bid_size": 828.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 42.0, "volume": 2.0, "delta": 0.9874, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0037, "rho": 0.0005, "theo": 3.7209, "change": -0.175, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T10:08:31", "percent_change": -4.40251, "prev_day_close": 3.97499990463257}, {"option": "LUMN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5232.0, "iv": 4.5738, "open_interest": 50.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T09:52:24", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN261120C00002000", "bid": 2.3, "bid_size": 255.0, "ask": 3.5, "ask_size": 60.0, "iv": 3.9278, "open_interest": 4.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0279, "vega": 0.0007, "theta": -0.0046, "rho": 0.0009, "theo": 2.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T10:18:22", "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "LUMN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6780.0, "iv": 5.0015, "open_interest": 16.0, "volume": 0.0, "delta": -0.031, "gamma": 0.028, "vega": 0.0007, "theta": -0.0049, "rho": -0.0001, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:21:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261120C00002500", "bid": 2.06, "bid_size": 116.0, "ask": 3.2, "ask_size": 124.0, "iv": 4.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0479, "vega": 0.001, "theta": -0.0052, "rho": 0.0012, "theo": 2.2412, "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": 2.51499998569489}, {"option": "LUMN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5113.0, "iv": 3.9552, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.048, "vega": 0.001, "theta": -0.0055, "rho": -0.0001, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261120C00003000", "bid": 1.55, "bid_size": 389.0, "ask": 2.3, "ask_size": 389.0, "iv": 2.4962, "open_interest": 2.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0835, "vega": 0.0014, "theta": -0.006, "rho": 0.0014, "theo": 1.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T10:04:02", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "LUMN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3946.0, "iv": 2.6201, "open_interest": 66.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0837, "vega": 0.0014, "theta": -0.0062, "rho": -0.0002, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T10:04:02", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "LUMN261120C00003500", "bid": 1.08, "bid_size": 285.0, "ask": 1.77, "ask_size": 138.0, "iv": 1.8852, "open_interest": 1.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.1493, "vega": 0.002, "theta": -0.0072, "rho": 0.0015, "theo": 1.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T11:37:35", "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "LUMN261120P00003500", "bid": 0.04, "bid_size": 50.0, "ask": 0.25, "ask_size": 3779.0, "iv": 1.5644, "open_interest": 41.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.1498, "vega": 0.002, "theta": -0.0074, "rho": -0.0003, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:41:31", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "LUMN261120C00004000", "bid": 0.63, "bid_size": 1169.0, "ask": 1.38, "ask_size": 1402.0, "iv": 1.5789, "open_interest": 105.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.2661, "vega": 0.0029, "theta": -0.0088, "rho": 0.0015, "theo": 0.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T14:56:25", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "LUMN261120P00004000", "bid": 0.1, "bid_size": 72.0, "ask": 0.16, "ask_size": 98.0, "iv": 1.02, "open_interest": 1885.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.2671, "vega": 0.0029, "theta": -0.0089, "rho": -0.0005, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T11:00:28", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "LUMN261120C00004500", "bid": 0.45, "bid_size": 7.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.9329, "open_interest": 848.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.4045, "vega": 0.0039, "theta": -0.0104, "rho": 0.0013, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:14:00", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "LUMN261120P00004500", "bid": 0.26, "bid_size": 10.0, "ask": 0.32, "ask_size": 73.0, "iv": 0.9606, "open_interest": 176.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.4067, "vega": 0.0039, "theta": -0.0105, "rho": -0.0009, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:49:01", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "LUMN261120C00005000", "bid": 0.23, "bid_size": 101.0, "ask": 0.29, "ask_size": 898.0, "iv": 0.9335, "open_interest": 1115.0, "volume": 51.0, "delta": 0.419, "gamma": 0.4179, "vega": 0.004, "theta": -0.0107, "rho": 0.0009, "theo": 0.2528, "change": -0.085, "open": 0.53, "high": 0.53, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:40:38", "percent_change": -25.3731, "prev_day_close": 0.33500000834465}, {"option": "LUMN261120P00005000", "bid": 0.54, "bid_size": 18.0, "ask": 0.59, "ask_size": 13.0, "iv": 0.9475, "open_interest": 11928.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.4211, "vega": 0.004, "theta": -0.0107, "rho": -0.0013, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:09:13", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "LUMN261120C00005500", "bid": 0.12, "bid_size": 23.0, "ask": 0.16, "ask_size": 757.0, "iv": 0.9665, "open_interest": 389.0, "volume": 5.0, "delta": 0.2678, "gamma": 0.3275, "vega": 0.0034, "theta": -0.0096, "rho": 0.0006, "theo": 0.1457, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:27:32", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "LUMN261120P00005500", "bid": 0.92, "bid_size": 77.0, "ask": 0.97, "ask_size": 14.0, "iv": 0.9816, "open_interest": 9.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.3309, "vega": 0.0033, "theta": -0.0096, "rho": -0.0016, "theo": 0.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T09:39:48", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LUMN261120C00006000", "bid": 0.06, "bid_size": 55.0, "ask": 0.1, "ask_size": 1316.0, "iv": 1.0198, "open_interest": 1917.0, "volume": 2.0, "delta": 0.1767, "gamma": 0.2378, "vega": 0.0026, "theta": -0.0081, "rho": 0.0004, "theo": 0.0918, "change": -0.025, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:11:03", "percent_change": -23.8095, "prev_day_close": 0.105000000447035}, {"option": "LUMN261120P00006000", "bid": 0.83, "bid_size": 3503.0, "ask": 1.58, "ask_size": 2694.0, "iv": 0.0, "open_interest": 844.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.2411, "vega": 0.0026, "theta": -0.0081, "rho": -0.0016, "theo": 1.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T15:09:36", "percent_change": 0.0, "prev_day_close": 1.23499995470047}, {"option": "LUMN261120C00006500", "bid": 0.03, "bid_size": 55.0, "ask": 0.15, "ask_size": 31.0, "iv": 1.2732, "open_interest": 35.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.1721, "vega": 0.002, "theta": -0.0067, "rho": 0.0003, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:39:28", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LUMN261120P00006500", "bid": 1.28, "bid_size": 521.0, "ask": 2.03, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.1756, "vega": 0.002, "theta": -0.0066, "rho": -0.0017, "theo": 1.8629, "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": 1.64499998092651}, {"option": "LUMN261120C00007000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 1343.0, "iv": 1.1959, "open_interest": 1882.0, "volume": 1.0, "delta": 0.0865, "gamma": 0.1264, "vega": 0.0016, "theta": -0.0055, "rho": 0.0002, "theo": 0.0433, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:11:03", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "LUMN261120P00007000", "bid": 1.77, "bid_size": 1751.0, "ask": 2.52, "ask_size": 1549.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.1304, "vega": 0.0015, "theta": -0.0054, "rho": -0.0016, "theo": 2.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T10:13:39", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "LUMN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 485.0, "iv": 1.1784, "open_interest": 20.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0946, "vega": 0.0012, "theta": -0.0045, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:09:55", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "LUMN261120P00007500", "bid": 2.05, "bid_size": 431.0, "ask": 3.25, "ask_size": 108.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0988, "vega": 0.0011, "theta": -0.0044, "rho": -0.0015, "theo": 2.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T11:40:19", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "LUMN261120C00008000", "bid": 0.01, "bid_size": 6.0, "ask": 0.06, "ask_size": 100.0, "iv": 1.4445, "open_interest": 516.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.072, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:24:44", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN261120P00008000", "bid": 2.95, "bid_size": 362.0, "ask": 3.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 42.0, "volume": 1.0, "delta": -0.9609, "gamma": 0.0766, "vega": 0.0008, "theta": -0.0036, "rho": -0.0014, "theo": 3.3269, "change": 0.075, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-03T10:52:59", "percent_change": 2.37718, "prev_day_close": 3.15499997138977}, {"option": "LUMN261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 4524.0, "iv": 2.5899, "open_interest": 1.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0556, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:08:41", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "LUMN261120P00008500", "bid": 3.0, "bid_size": 423.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0602, "vega": 0.0006, "theta": -0.0029, "rho": -0.0011, "theo": 3.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T13:00:29", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "LUMN261120C00009000", "bid": 0.01, "bid_size": 6.0, "ask": 0.33, "ask_size": 4889.0, "iv": 2.4069, "open_interest": 258.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0436, "vega": 0.0006, "theta": -0.0025, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:04:53", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN261120P00009000", "bid": 3.5, "bid_size": 458.0, "ask": 4.7, "ask_size": 562.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0487, "vega": 0.0004, "theta": -0.0023, "rho": -0.0008, "theo": 4.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-28T14:31:20", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "LUMN261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.687, "open_interest": 1.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0345, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:06:10", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN261120P00009500", "bid": 4.0, "bid_size": 431.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0381, "vega": 0.0003, "theta": -0.0017, "rho": -0.0006, "theo": 4.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-28T13:02:14", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "LUMN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 5548.0, "iv": 2.4762, "open_interest": 960.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0277, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T12:31:10", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN261120P00010000", "bid": 4.6, "bid_size": 761.0, "ask": 5.8, "ask_size": 452.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0275, "vega": 0.0002, "theta": -0.0014, "rho": -0.0004, "theo": 5.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-27T15:40:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LUMN261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4961.0, "iv": 2.659, "open_interest": 1785.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0182, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:57:15", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN261120P00011000", "bid": 5.45, "bid_size": 352.0, "ask": 6.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0114, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 6.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-20T09:59:50", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "LUMN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3498.0, "iv": 3.8058, "open_interest": 2.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0124, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN261120P00012000", "bid": 6.45, "bid_size": 356.0, "ask": 7.95, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0031, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-10-20T09:58:51", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LUMN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4840.0, "iv": 3.99, "open_interest": 2.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0086, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:10:12", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN261120P00013000", "bid": 7.45, "bid_size": 354.0, "ask": 8.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-10-27T10:38:18", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "LUMN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "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": "LUMN261120P00014000", "bid": 8.45, "bid_size": 352.0, "ask": 9.95, "ask_size": 96.0, "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": 9.315, "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": 9.10000038146973}, {"option": "LUMN261127C00000500", "bid": 4.15, "bid_size": 1.0, "ask": 5.25, "ask_size": 2219.0, "iv": 0.0, "open_interest": 829.0, "volume": 1.0, "delta": 0.9905, "gamma": 0.004, "vega": 0.0003, "theta": -0.0028, "rho": 0.0003, "theo": 4.2185, "change": 0.1, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-03T09:31:37", "percent_change": 2.24719, "prev_day_close": 4.45000004768372}, {"option": "LUMN261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.004, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0325, "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": 1.06500005722046}, {"option": "LUMN261127C00001500", "bid": 2.85, "bid_size": 2156.0, "ask": 4.3, "ask_size": 1943.0, "iv": 5.5217, "open_interest": 372.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0181, "vega": 0.0007, "theta": -0.0039, "rho": 0.0009, "theo": 3.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T14:22:00", "percent_change": 0.0, "prev_day_close": 3.29499995708466}, {"option": "LUMN261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4926.0, "iv": 6.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0181, "vega": 0.0007, "theta": -0.0043, "rho": -0.0001, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261127C00002000", "bid": 2.35, "bid_size": 797.0, "ask": 3.3, "ask_size": 522.0, "iv": 2.8905, "open_interest": 61.0, "volume": 1.0, "delta": 0.961, "gamma": 0.031, "vega": 0.001, "theta": -0.0043, "rho": 0.0012, "theo": 2.7431, "change": 0.24, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 8.72727, "prev_day_close": 2.75}, {"option": "LUMN261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4828.0, "iv": 5.337, "open_interest": 1.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.031, "vega": 0.001, "theta": -0.0046, "rho": -0.0001, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T11:24:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261127C00002500", "bid": 2.05, "bid_size": 129.0, "ask": 3.35, "ask_size": 13.0, "iv": 3.8768, "open_interest": 4.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.052, "vega": 0.0014, "theta": -0.0048, "rho": 0.0015, "theo": 2.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T09:33:06", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "LUMN261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4823.0, "iv": 3.3434, "open_interest": 2.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0521, "vega": 0.0014, "theta": -0.0051, "rho": -0.0002, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:08:48", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "LUMN261127C00003000", "bid": 1.56, "bid_size": 274.0, "ask": 3.55, "ask_size": 45.0, "iv": 4.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0875, "vega": 0.0019, "theta": -0.0054, "rho": 0.0018, "theo": 1.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-12T11:54:30", "percent_change": 0.0, "prev_day_close": 2.32999992370605}, {"option": "LUMN261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4896.0, "iv": 3.3077, "open_interest": 36.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0876, "vega": 0.0019, "theta": -0.0056, "rho": -0.0003, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T13:08:35", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LUMN261127C00003500", "bid": 1.09, "bid_size": 367.0, "ask": 1.45, "ask_size": 34.0, "iv": 1.0458, "open_interest": 1.0, "volume": 3.0, "delta": 0.867, "gamma": 0.1493, "vega": 0.0026, "theta": -0.0062, "rho": 0.002, "theo": 1.3049, "change": 0.14, "open": 1.57, "high": 1.57, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-03T09:49:15", "percent_change": 10.6061, "prev_day_close": 1.31999999284744}, {"option": "LUMN261127P00003500", "bid": 0.04, "bid_size": 51.0, "ask": 0.19, "ask_size": 1978.0, "iv": 1.211, "open_interest": 44.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.1497, "vega": 0.0026, "theta": -0.0064, "rho": -0.0005, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:45:17", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LUMN261127C00004000", "bid": 0.64, "bid_size": 1452.0, "ask": 1.59, "ask_size": 2170.0, "iv": 1.6189, "open_interest": 25.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.2521, "vega": 0.0036, "theta": -0.0072, "rho": 0.002, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T13:24:48", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "LUMN261127P00004000", "bid": 0.12, "bid_size": 324.0, "ask": 0.16, "ask_size": 357.0, "iv": 0.8903, "open_interest": 161.0, "volume": 1.0, "delta": -0.2226, "gamma": 0.2529, "vega": 0.0036, "theta": -0.0073, "rho": -0.0008, "theo": 0.1705, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:22:32", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "LUMN261127C00004500", "bid": 0.47, "bid_size": 52.0, "ask": 0.55, "ask_size": 457.0, "iv": 0.8589, "open_interest": 28.0, "volume": 7.0, "delta": 0.6208, "gamma": 0.3682, "vega": 0.0046, "theta": -0.0082, "rho": 0.0017, "theo": 0.5082, "change": -0.185, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:36:06", "percent_change": -29.1339, "prev_day_close": 0.634999990463257}, {"option": "LUMN261127P00004500", "bid": 0.27, "bid_size": 55.0, "ask": 0.36, "ask_size": 91.0, "iv": 0.8651, "open_interest": 190.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.3698, "vega": 0.0046, "theta": -0.0082, "rho": -0.0012, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:45:32", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "LUMN261127C00005000", "bid": 0.25, "bid_size": 55.0, "ask": 0.32, "ask_size": 390.0, "iv": 0.8451, "open_interest": 205.0, "volume": 8.0, "delta": 0.432, "gamma": 0.3825, "vega": 0.0047, "theta": -0.0084, "rho": 0.0012, "theo": 0.2872, "change": -0.06, "open": 0.37, "high": 0.37, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T10:09:18", "percent_change": -16.2162, "prev_day_close": 0.370000004768372}, {"option": "LUMN261127P00005000", "bid": 0.56, "bid_size": 12.0, "ask": 0.63, "ask_size": 34.0, "iv": 0.863, "open_interest": 69.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.3851, "vega": 0.0047, "theta": -0.0084, "rho": -0.0018, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T10:07:04", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "LUMN261127C00005500", "bid": 0.13, "bid_size": 50.0, "ask": 0.18, "ask_size": 92.0, "iv": 0.8571, "open_interest": 122.0, "volume": 7.0, "delta": 0.2918, "gamma": 0.3111, "vega": 0.0041, "theta": -0.0078, "rho": 0.0008, "theo": 0.1773, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T10:49:29", "percent_change": -20.9302, "prev_day_close": 0.215000003576279}, {"option": "LUMN261127P00005500", "bid": 0.93, "bid_size": 51.0, "ask": 1.02, "ask_size": 50.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.3141, "vega": 0.0041, "theta": -0.0078, "rho": -0.0022, "theo": 0.9787, "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": 0.814999997615814}, {"option": "LUMN261127C00006000", "bid": 0.07, "bid_size": 76.0, "ask": 0.12, "ask_size": 11.0, "iv": 0.9132, "open_interest": 374.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.2367, "vega": 0.0034, "theta": -0.007, "rho": 0.0006, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:44:43", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "LUMN261127P00006000", "bid": 1.22, "bid_size": 1302.0, "ask": 1.52, "ask_size": 933.0, "iv": 0.8204, "open_interest": 48.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.2399, "vega": 0.0034, "theta": -0.0069, "rho": -0.0024, "theo": 1.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T10:47:45", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "LUMN261127C00006500", "bid": 0.04, "bid_size": 55.0, "ask": 0.28, "ask_size": 630.0, "iv": 1.2991, "open_interest": 28.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.18, "vega": 0.0028, "theta": -0.0061, "rho": 0.0004, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T14:50:28", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "LUMN261127P00006500", "bid": 1.28, "bid_size": 685.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.1832, "vega": 0.0027, "theta": -0.006, "rho": -0.0024, "theo": 1.8873, "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": 1.89499998092651}, {"option": "LUMN261127C00007000", "bid": 0.02, "bid_size": 53.0, "ask": 0.61, "ask_size": 3108.0, "iv": 1.8876, "open_interest": 49.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.1389, "vega": 0.0023, "theta": -0.0053, "rho": 0.0003, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:10:15", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "LUMN261127P00007000", "bid": 1.78, "bid_size": 558.0, "ask": 2.53, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.893, "gamma": 0.1423, "vega": 0.0022, "theta": -0.0051, "rho": -0.0024, "theo": 2.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-29T13:48:32", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "LUMN261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3864.0, "iv": 2.2024, "open_interest": 4.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.1091, "vega": 0.0019, "theta": -0.0046, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T14:54:42", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "LUMN261127P00007500", "bid": 2.05, "bid_size": 589.0, "ask": 3.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.1127, "vega": 0.0018, "theta": -0.0044, "rho": -0.0023, "theo": 2.8512, "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": 2.79999995231628}, {"option": "LUMN261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4765.0, "iv": 2.3555, "open_interest": 148.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0871, "vega": 0.0016, "theta": -0.004, "rho": 0.0002, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T14:07:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261127P00008000", "bid": 2.88, "bid_size": 404.0, "ask": 3.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9376, "gamma": 0.0909, "vega": 0.0015, "theta": -0.0038, "rho": -0.0024, "theo": 3.3409, "change": 0.11, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-03T10:22:28", "percent_change": 3.60655, "prev_day_close": 3.05000007152557}, {"option": "LUMN261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3751.0, "iv": 2.4946, "open_interest": 10.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0705, "vega": 0.0013, "theta": -0.0034, "rho": 0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T11:14:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261127P00008500", "bid": 3.05, "bid_size": 590.0, "ask": 4.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0745, "vega": 0.0012, "theta": -0.0032, "rho": -0.0022, "theo": 3.8336, "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": 3.875}, {"option": "LUMN261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1883.0, "iv": 2.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0578, "vega": 0.0011, "theta": -0.003, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261127P00009000", "bid": 3.55, "bid_size": 554.0, "ask": 4.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0622, "vega": 0.001, "theta": -0.0028, "rho": -0.002, "theo": 4.3281, "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": 4.375}, {"option": "LUMN261127C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2047.0, "iv": 2.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0479, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0209, "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": 0.5}, {"option": "LUMN261127P00009500", "bid": 4.05, "bid_size": 562.0, "ask": 5.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0526, "vega": 0.0008, "theta": -0.0024, "rho": -0.0019, "theo": 4.8241, "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": 4.85000002384186}, {"option": "LUMN261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1854.0, "iv": 2.8487, "open_interest": 3.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0401, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T09:31:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261127P00010000", "bid": 4.6, "bid_size": 555.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0458, "vega": 0.0006, "theta": -0.0021, "rho": -0.0015, "theo": 5.321, "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": "LUMN261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1882.0, "iv": 2.9505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0339, "vega": 0.0007, "theta": -0.002, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261127P00010500", "bid": 5.05, "bid_size": 562.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.039, "vega": 0.0005, "theta": -0.0017, "rho": -0.0012, "theo": 5.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-10-27T11:43:10", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "LUMN261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2139.0, "iv": 3.0458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0288, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0123, "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": 0.5}, {"option": "LUMN261127P00011000", "bid": 5.45, "bid_size": 529.0, "ask": 6.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0332, "vega": 0.0003, "theta": -0.0015, "rho": -0.0011, "theo": 6.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-10-27T11:42:51", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "LUMN261204C00000500", "bid": 4.1, "bid_size": 1745.0, "ask": 4.5, "ask_size": 147.0, "iv": 6.2205, "open_interest": 607.0, "volume": 117.0, "delta": 0.9922, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0017, "rho": 0.0004, "theo": 4.2171, "change": -1.0, "open": 4.43, "high": 4.47, "low": 4.2, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T11:25:36", "percent_change": -19.0476, "prev_day_close": 5.25}, {"option": "LUMN261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 4.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0022, "rho": -0.0001, "theo": 0.0272, "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": "LUMN261204C00001000", "bid": 3.55, "bid_size": 1673.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 474.0, "volume": 5.0, "delta": 0.9843, "gamma": 0.0094, "vega": 0.0006, "theta": -0.0023, "rho": 0.0008, "theo": 3.7274, "change": -0.425, "open": 3.96, "high": 3.96, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T10:39:40", "percent_change": -10.303, "prev_day_close": 4.12500011920929}, {"option": "LUMN261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 4231.0, "iv": 5.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0094, "vega": 0.0006, "theta": -0.0028, "rho": -0.0001, "theo": 0.0355, "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": 0.419999986886978}, {"option": "LUMN261204C00001500", "bid": 2.82, "bid_size": 600.0, "ask": 5.3, "ask_size": 24.0, "iv": 7.7942, "open_interest": 18.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0178, "vega": 0.0008, "theta": -0.0028, "rho": 0.0012, "theo": 3.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-02T11:12:44", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "LUMN261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3962.0, "iv": 4.7913, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0179, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261204C00002000", "bid": 2.31, "bid_size": 428.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0311, "vega": 0.0012, "theta": -0.0033, "rho": 0.0016, "theo": 2.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-10-30T09:30:18", "percent_change": 0.0, "prev_day_close": 3.65499985218048}, {"option": "LUMN261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1405.0, "iv": 3.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0311, "vega": 0.0012, "theta": -0.0036, "rho": -0.0002, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261204C00002500", "bid": 1.87, "bid_size": 388.0, "ask": 4.25, "ask_size": 14.0, "iv": 4.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0525, "vega": 0.0016, "theta": -0.0038, "rho": 0.0019, "theo": 2.2655, "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": 2.61500000953674}, {"option": "LUMN261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1417.0, "iv": 2.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0526, "vega": 0.0016, "theta": -0.0041, "rho": -0.0003, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261204C00003000", "bid": 1.57, "bid_size": 145.0, "ask": 3.85, "ask_size": 32.0, "iv": 4.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0881, "vega": 0.0022, "theta": -0.0045, "rho": 0.0022, "theo": 1.7891, "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": 1.96499997377396}, {"option": "LUMN261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1390.0, "iv": 2.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0883, "vega": 0.0022, "theta": -0.0047, "rho": -0.0004, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261204C00003500", "bid": 1.1, "bid_size": 213.0, "ask": 1.85, "ask_size": 10.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.1474, "vega": 0.0031, "theta": -0.0052, "rho": 0.0024, "theo": 1.328, "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": 1.46499997377396}, {"option": "LUMN261204P00003500", "bid": 0.06, "bid_size": 50.0, "ask": 0.63, "ask_size": 2707.0, "iv": 1.723, "open_interest": 6.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.1479, "vega": 0.0031, "theta": -0.0054, "rho": -0.0006, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:22:25", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "LUMN261204C00004000", "bid": 0.07, "bid_size": 69.0, "ask": 1.42, "ask_size": 70.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.769, "gamma": 0.2391, "vega": 0.0042, "theta": -0.0061, "rho": 0.0024, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "LUMN261204P00004000", "bid": 0.14, "bid_size": 50.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.8613, "open_interest": 4.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.2402, "vega": 0.0042, "theta": -0.0062, "rho": -0.001, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T13:25:24", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "LUMN261204C00004500", "bid": 0.5, "bid_size": 50.0, "ask": 0.6, "ask_size": 51.0, "iv": 0.823, "open_interest": 488.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.3359, "vega": 0.0052, "theta": -0.0069, "rho": 0.0021, "theo": 0.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T13:37:02", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "LUMN261204P00004500", "bid": 0.31, "bid_size": 6.0, "ask": 0.38, "ask_size": 11.0, "iv": 0.8228, "open_interest": 33.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.3381, "vega": 0.0052, "theta": -0.0069, "rho": -0.0016, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T12:07:49", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "LUMN261204C00005000", "bid": 0.32, "bid_size": 50.0, "ask": 0.37, "ask_size": 15.0, "iv": 0.8476, "open_interest": 56.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.3543, "vega": 0.0054, "theta": -0.007, "rho": 0.0016, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T11:33:10", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "LUMN261204P00005000", "bid": 0.58, "bid_size": 17.0, "ask": 0.67, "ask_size": 16.0, "iv": 0.8209, "open_interest": 8.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.3577, "vega": 0.0054, "theta": -0.0071, "rho": -0.0023, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:00:33", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "LUMN261204C00005500", "bid": 0.16, "bid_size": 50.0, "ask": 0.24, "ask_size": 52.0, "iv": 0.8444, "open_interest": 14.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.2999, "vega": 0.0048, "theta": -0.0066, "rho": 0.0011, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:35:47", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "LUMN261204P00005500", "bid": 0.95, "bid_size": 50.0, "ask": 1.04, "ask_size": 53.0, "iv": 0.8456, "open_interest": 1.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.3039, "vega": 0.0048, "theta": -0.0066, "rho": -0.0027, "theo": 1.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T14:29:17", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "LUMN261204C00006000", "bid": 0.08, "bid_size": 50.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.8527, "open_interest": 5.0, "volume": 1.0, "delta": 0.2241, "gamma": 0.2358, "vega": 0.0041, "theta": -0.006, "rho": 0.0008, "theo": 0.1418, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T11:12:54", "percent_change": -25.0, "prev_day_close": 0.159999996423721}, {"option": "LUMN261204P00006000", "bid": 0.87, "bid_size": 1079.0, "ask": 1.62, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.2402, "vega": 0.004, "theta": -0.006, "rho": -0.003, "theo": 1.4364, "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": 1.27999997138977}, {"option": "LUMN261204C00006500", "bid": 0.06, "bid_size": 50.0, "ask": 0.11, "ask_size": 472.0, "iv": 0.9279, "open_interest": 9.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.184, "vega": 0.0034, "theta": -0.0053, "rho": 0.0006, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:31:05", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "LUMN261204P00006500", "bid": 1.31, "bid_size": 1008.0, "ask": 2.06, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.1885, "vega": 0.0033, "theta": -0.0052, "rho": -0.0031, "theo": 1.8984, "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": 1.68499994277954}, {"option": "LUMN261204C00007000", "bid": 0.04, "bid_size": 54.0, "ask": 0.15, "ask_size": 29.0, "iv": 1.0995, "open_interest": 17.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.1452, "vega": 0.0029, "theta": -0.0047, "rho": 0.0005, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:28:06", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "LUMN261204P00007000", "bid": 1.78, "bid_size": 640.0, "ask": 2.54, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.1497, "vega": 0.0027, "theta": -0.0046, "rho": -0.003, "theo": 2.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T11:54:33", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "LUMN261204C00007500", "bid": 0.01, "bid_size": 9.0, "ask": 0.06, "ask_size": 15.0, "iv": 0.9713, "open_interest": 25.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.1164, "vega": 0.0024, "theta": -0.0042, "rho": 0.0004, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T14:16:10", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "LUMN261204P00007500", "bid": 2.05, "bid_size": 589.0, "ask": 3.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.1211, "vega": 0.0022, "theta": -0.004, "rho": -0.003, "theo": 2.8576, "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": 2.60000002384186}, {"option": "LUMN261204C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 89.0, "iv": 1.2821, "open_interest": 17.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0947, "vega": 0.002, "theta": -0.0037, "rho": 0.0003, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T14:17:11", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "LUMN261204P00008000", "bid": 2.5, "bid_size": 588.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0997, "vega": 0.0018, "theta": -0.0035, "rho": -0.0029, "theo": 3.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-10-28T09:48:25", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LUMN261204C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1586.0, "iv": 2.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0781, "vega": 0.0018, "theta": -0.0033, "rho": 0.0002, "theo": 0.0408, "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": 0.0900000035762787}, {"option": "LUMN261204P00008500", "bid": 3.0, "bid_size": 499.0, "ask": 5.75, "ask_size": 12.0, "iv": 2.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0836, "vega": 0.0015, "theta": -0.003, "rho": -0.0027, "theo": 3.8373, "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": 3.59999990463257}, {"option": "LUMN261211C00000500", "bid": 4.05, "bid_size": 1080.0, "ask": 4.4, "ask_size": 4.0, "iv": 4.24, "open_interest": 191.0, "volume": 71.0, "delta": 0.9946, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0006, "rho": 0.0005, "theo": 4.2008, "change": -1.08, "open": 4.4, "high": 4.49, "low": 4.2, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-03T11:06:24", "percent_change": -20.1869, "prev_day_close": 5.34999990463257}, {"option": "LUMN261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1050.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0029, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261211C00001000", "bid": 3.5, "bid_size": 1048.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 163.0, "volume": 3.0, "delta": 0.9888, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0011, "rho": 0.001, "theo": 3.7099, "change": -1.045, "open": 3.96, "high": 3.96, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-03T10:32:26", "percent_change": -21.8848, "prev_day_close": 4.77499997615814}, {"option": "LUMN261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3637.0, "iv": 6.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0015, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261211C00001500", "bid": 2.56, "bid_size": 1019.0, "ask": 5.3, "ask_size": 50.0, "iv": 6.2734, "open_interest": 20.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0154, "vega": 0.0007, "theta": -0.0015, "rho": 0.0015, "theo": 3.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-02T15:06:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LUMN261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3616.0, "iv": 5.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0154, "vega": 0.0007, "theta": -0.0019, "rho": -0.0001, "theo": 0.0276, "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": 0.319999992847443}, {"option": "LUMN261211C00002000", "bid": 2.31, "bid_size": 757.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0283, "vega": 0.0011, "theta": -0.002, "rho": 0.002, "theo": 2.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T15:07:15", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "LUMN261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1114.0, "iv": 3.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0283, "vega": 0.0011, "theta": -0.0023, "rho": -0.0002, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261211C00002500", "bid": 2.07, "bid_size": 72.0, "ask": 2.82, "ask_size": 18.0, "iv": 2.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0501, "vega": 0.0016, "theta": -0.0026, "rho": 0.0024, "theo": 2.2511, "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": 3.13999992609024}, {"option": "LUMN261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1110.0, "iv": 3.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0502, "vega": 0.0016, "theta": -0.0029, "rho": -0.0003, "theo": 0.0537, "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": 1.07000005245209}, {"option": "LUMN261211C00003000", "bid": 1.57, "bid_size": 165.0, "ask": 3.85, "ask_size": 19.0, "iv": 3.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0869, "vega": 0.0023, "theta": -0.0033, "rho": 0.0028, "theo": 1.7785, "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": 2.6700000166893}, {"option": "LUMN261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1208.0, "iv": 2.6321, "open_interest": 2.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0871, "vega": 0.0023, "theta": -0.0035, "rho": -0.0005, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:27:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LUMN261211C00003500", "bid": 1.1, "bid_size": 252.0, "ask": 1.85, "ask_size": 16.0, "iv": 1.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.1475, "vega": 0.0034, "theta": -0.0042, "rho": 0.003, "theo": 1.3243, "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": 2.21999996900558}, {"option": "LUMN261211P00003500", "bid": 0.07, "bid_size": 50.0, "ask": 0.18, "ask_size": 1897.0, "iv": 0.9955, "open_interest": 4.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.148, "vega": 0.0034, "theta": -0.0043, "rho": -0.0008, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:01:22", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "LUMN261211C00004000", "bid": 0.7, "bid_size": 72.0, "ask": 1.45, "ask_size": 76.0, "iv": 1.1969, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.2355, "vega": 0.0046, "theta": -0.0051, "rho": 0.0029, "theo": 0.9091, "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": 1.0549999922514}, {"option": "LUMN261211P00004000", "bid": 0.16, "bid_size": 53.0, "ask": 0.22, "ask_size": 15.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.2366, "vega": 0.0047, "theta": -0.0052, "rho": -0.0013, "theo": 0.2049, "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": 0.16499999910593}, {"option": "LUMN261211C00004500", "bid": 0.53, "bid_size": 55.0, "ask": 0.62, "ask_size": 19.0, "iv": 0.7866, "open_interest": 2.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.3193, "vega": 0.0058, "theta": -0.0059, "rho": 0.0026, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T14:24:12", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "LUMN261211P00004500", "bid": 0.33, "bid_size": 455.0, "ask": 0.42, "ask_size": 57.0, "iv": 0.7968, "open_interest": 10.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.3215, "vega": 0.0058, "theta": -0.006, "rho": -0.002, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:45:32", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "LUMN261211C00005000", "bid": 0.31, "bid_size": 497.0, "ask": 0.4, "ask_size": 670.0, "iv": 0.7822, "open_interest": 2.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.3354, "vega": 0.006, "theta": -0.0061, "rho": 0.002, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T11:52:44", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "LUMN261211P00005000", "bid": 0.61, "bid_size": 16.0, "ask": 0.7, "ask_size": 19.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.3388, "vega": 0.006, "theta": -0.0061, "rho": -0.0028, "theo": 0.6445, "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": 0.580000013113022}, {"option": "LUMN261211C00005500", "bid": 0.18, "bid_size": 51.0, "ask": 0.26, "ask_size": 16.0, "iv": 0.8, "open_interest": 90.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.2908, "vega": 0.0054, "theta": -0.0058, "rho": 0.0014, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T10:21:49", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "LUMN261211P00005500", "bid": 0.95, "bid_size": 50.0, "ask": 1.07, "ask_size": 53.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.2951, "vega": 0.0054, "theta": -0.0058, "rho": -0.0033, "theo": 1.0191, "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": 0.91499999165535}, {"option": "LUMN261211C00006000", "bid": 0.11, "bid_size": 277.0, "ask": 0.18, "ask_size": 497.0, "iv": 0.8387, "open_interest": 5.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.2338, "vega": 0.0047, "theta": -0.0052, "rho": 0.001, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:00:49", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "LUMN261211P00006000", "bid": 1.26, "bid_size": 885.0, "ask": 1.58, "ask_size": 263.0, "iv": 0.798, "open_interest": 3.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.2386, "vega": 0.0046, "theta": -0.0052, "rho": -0.0036, "theo": 1.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T14:04:43", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "LUMN261211C00006500", "bid": 0.07, "bid_size": 51.0, "ask": 0.12, "ask_size": 16.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.1851, "vega": 0.0039, "theta": -0.0047, "rho": 0.0008, "theo": 0.114, "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": 0.125}, {"option": "LUMN261211P00006500", "bid": 1.33, "bid_size": 1075.0, "ask": 2.08, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.1902, "vega": 0.0038, "theta": -0.0046, "rho": -0.0037, "theo": 1.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T15:20:35", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "LUMN261211C00007000", "bid": 0.05, "bid_size": 54.0, "ask": 0.19, "ask_size": 2613.0, "iv": 1.0633, "open_interest": 17.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.1475, "vega": 0.0033, "theta": -0.0041, "rho": 0.0006, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T13:45:27", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "LUMN261211P00007000", "bid": 1.8, "bid_size": 422.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.1528, "vega": 0.0031, "theta": -0.004, "rho": -0.0037, "theo": 2.3795, "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": 2.21499997377396}, {"option": "LUMN261211C00007500", "bid": 0.03, "bid_size": 344.0, "ask": 0.67, "ask_size": 2876.0, "iv": 1.6966, "open_interest": 4.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.119, "vega": 0.0028, "theta": -0.0036, "rho": 0.0005, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T13:45:36", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "LUMN261211P00007500", "bid": 2.05, "bid_size": 498.0, "ask": 3.95, "ask_size": 45.0, "iv": 1.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.1245, "vega": 0.0026, "theta": -0.0035, "rho": -0.0037, "theo": 2.8612, "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": 2.87499994039536}, {"option": "LUMN261211C00008000", "bid": 0.01, "bid_size": 1184.0, "ask": 0.73, "ask_size": 3264.0, "iv": 1.8568, "open_interest": 2.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0974, "vega": 0.0024, "theta": -0.0032, "rho": 0.0004, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:45:20", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LUMN261211P00008000", "bid": 2.86, "bid_size": 423.0, "ask": 3.65, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9231, "gamma": 0.103, "vega": 0.0021, "theta": -0.0031, "rho": -0.0035, "theo": 3.3484, "change": 0.13, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-03T10:52:59", "percent_change": 4.15335, "prev_day_close": 3.12999999523163}, {"option": "LUMN261211C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4166.0, "iv": 2.1689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0808, "vega": 0.002, "theta": -0.0029, "rho": 0.0003, "theo": 0.0449, "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": "LUMN261211P00008500", "bid": 3.05, "bid_size": 494.0, "ask": 5.15, "ask_size": 41.0, "iv": 1.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0869, "vega": 0.0018, "theta": -0.0027, "rho": -0.0034, "theo": 3.839, "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": 4.14999985694885}, {"option": "LUMN261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1494.0, "iv": 2.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0678, "vega": 0.0018, "theta": -0.0026, "rho": 0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LUMN261211P00009000", "bid": 3.55, "bid_size": 583.0, "ask": 4.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.074, "vega": 0.0015, "theta": -0.0024, "rho": -0.0031, "theo": 4.3322, "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": 4.39999985694885}, {"option": "LUMN261218C00000500", "bid": 3.95, "bid_size": 2265.0, "ask": 4.5, "ask_size": 2464.0, "iv": 3.963, "open_interest": 268.0, "volume": 2.0, "delta": 0.9982, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": 0.0003, "theo": 4.187, "change": -0.13, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-11-03T10:33:07", "percent_change": -2.98851, "prev_day_close": 4.35000014305115}, {"option": "LUMN261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1854.0, "iv": 3.5912, "open_interest": 143.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-01T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LUMN261218C00001000", "bid": 3.5, "bid_size": 1849.0, "ask": 3.85, "ask_size": 1675.0, "iv": 0.0, "open_interest": 251.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0041, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 3.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-29T09:59:54", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "LUMN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.9158, "open_interest": 28618.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.004, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T10:11:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "LUMN261218C00001500", "bid": 2.95, "bid_size": 1863.0, "ask": 3.7, "ask_size": 1786.0, "iv": 2.7391, "open_interest": 770.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0099, "vega": 0.0004, "theta": -0.0002, "rho": 0.0018, "theo": 3.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-09T12:33:54", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LUMN261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2702.0, "iv": 1.9002, "open_interest": 1444.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0099, "vega": 0.0004, "theta": -0.0007, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-02T11:42:13", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LUMN261218C00002000", "bid": 2.42, "bid_size": 3032.0, "ask": 3.25, "ask_size": 2917.0, "iv": 2.1559, "open_interest": 2185.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0215, "vega": 0.0008, "theta": -0.0006, "rho": 0.0024, "theo": 2.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-20T09:41:44", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "LUMN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5302.0, "iv": 1.5478, "open_interest": 3108.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0215, "vega": 0.0008, "theta": -0.0011, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-21T14:13:24", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LUMN261218C00002500", "bid": 2.13, "bid_size": 2375.0, "ask": 2.7, "ask_size": 3318.0, "iv": 1.959, "open_interest": 691.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0434, "vega": 0.0013, "theta": -0.0013, "rho": 0.0029, "theo": 2.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-10-14T14:49:50", "percent_change": 0.0, "prev_day_close": 2.42999994754791}, {"option": "LUMN261218P00002500", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 750.0, "iv": 1.0318, "open_interest": 20197.0, "volume": 4.0, "delta": -0.0372, "gamma": 0.0434, "vega": 0.0013, "theta": -0.0016, "rho": -0.0002, "theo": 0.0315, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:05:04", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "LUMN261218C00003000", "bid": 1.68, "bid_size": 2360.0, "ask": 2.06, "ask_size": 3717.0, "iv": 1.387, "open_interest": 2199.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.083, "vega": 0.0022, "theta": -0.0021, "rho": 0.0033, "theo": 1.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T14:59:31", "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "LUMN261218P00003000", "bid": 0.03, "bid_size": 1778.0, "ask": 0.07, "ask_size": 2259.0, "iv": 0.9462, "open_interest": 1478.0, "volume": 6.0, "delta": -0.0704, "gamma": 0.0832, "vega": 0.0022, "theta": -0.0024, "rho": -0.0005, "theo": 0.0573, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:32:55", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "LUMN261218C00003500", "bid": 1.23, "bid_size": 2043.0, "ask": 1.77, "ask_size": 3323.0, "iv": 1.3346, "open_interest": 550.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.1483, "vega": 0.0035, "theta": -0.0031, "rho": 0.0036, "theo": 1.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T11:19:38", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "LUMN261218P00003500", "bid": 0.08, "bid_size": 50.0, "ask": 0.13, "ask_size": 1626.0, "iv": 0.8593, "open_interest": 732.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.1489, "vega": 0.0035, "theta": -0.0033, "rho": -0.0008, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:54:03", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "LUMN261218C00004000", "bid": 0.88, "bid_size": 19.0, "ask": 0.95, "ask_size": 545.0, "iv": 0.8008, "open_interest": 1941.0, "volume": 8.0, "delta": 0.7648, "gamma": 0.235, "vega": 0.0051, "theta": -0.0043, "rho": 0.0034, "theo": 0.9087, "change": -0.205, "open": 1.19, "high": 1.19, "low": 0.88, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T11:22:39", "percent_change": -17.7489, "prev_day_close": 1.15499997138977}, {"option": "LUMN261218P00004000", "bid": 0.19, "bid_size": 24.0, "ask": 0.24, "ask_size": 1168.0, "iv": 0.8065, "open_interest": 16077.0, "volume": 3.0, "delta": -0.2351, "gamma": 0.2361, "vega": 0.0051, "theta": -0.0044, "rho": -0.0015, "theo": 0.2057, "change": 0.02, "open": 0.16, "high": 0.21, "low": 0.16, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T11:22:39", "percent_change": 10.5263, "prev_day_close": 0.189999997615814}, {"option": "LUMN261218C00004500", "bid": 0.56, "bid_size": 1531.0, "ask": 0.64, "ask_size": 651.0, "iv": 0.7644, "open_interest": 720.0, "volume": 2.0, "delta": 0.6187, "gamma": 0.3038, "vega": 0.0063, "theta": -0.0052, "rho": 0.003, "theo": 0.595, "change": -0.095, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T10:06:01", "percent_change": -13.1034, "prev_day_close": 0.724999994039536}, {"option": "LUMN261218P00004500", "bid": 0.37, "bid_size": 154.0, "ask": 0.43, "ask_size": 445.0, "iv": 0.7724, "open_interest": 1124.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.3059, "vega": 0.0063, "theta": -0.0052, "rho": -0.0024, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:10:40", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "LUMN261218C00005000", "bid": 0.36, "bid_size": 935.0, "ask": 0.43, "ask_size": 1109.0, "iv": 0.7812, "open_interest": 2627.0, "volume": 144.0, "delta": 0.4657, "gamma": 0.3128, "vega": 0.0066, "theta": -0.0055, "rho": 0.0023, "theo": 0.3852, "change": -0.07, "open": 0.47, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:06:12", "percent_change": -14.5833, "prev_day_close": 0.479999989271164}, {"option": "LUMN261218P00005000", "bid": 0.64, "bid_size": 1407.0, "ask": 0.72, "ask_size": 657.0, "iv": 0.7682, "open_interest": 2345.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.316, "vega": 0.0065, "theta": -0.0055, "rho": -0.0033, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:10:13", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "LUMN261218C00005500", "bid": 0.22, "bid_size": 1075.0, "ask": 0.28, "ask_size": 19.0, "iv": 0.7866, "open_interest": 2572.0, "volume": 1.0, "delta": 0.3424, "gamma": 0.2766, "vega": 0.006, "theta": -0.0053, "rho": 0.0017, "theo": 0.2585, "change": -0.09, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T10:36:32", "percent_change": -28.125, "prev_day_close": 0.319999992847443}, {"option": "LUMN261218P00005500", "bid": 1.01, "bid_size": 782.0, "ask": 1.09, "ask_size": 744.0, "iv": 0.799, "open_interest": 2602.0, "volume": 0.0, "delta": -0.661, "gamma": 0.2805, "vega": 0.006, "theta": -0.0053, "rho": -0.0039, "theo": 1.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T11:10:29", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "LUMN261218C00007000", "bid": 0.07, "bid_size": 28.0, "ask": 0.1, "ask_size": 349.0, "iv": 0.8861, "open_interest": 18503.0, "volume": 364.0, "delta": 0.1519, "gamma": 0.1509, "vega": 0.0039, "theta": -0.004, "rho": 0.0008, "theo": 0.1039, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:19:21", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "LUMN261218P00007000", "bid": 1.97, "bid_size": 4116.0, "ask": 2.56, "ask_size": 2899.0, "iv": 0.0, "open_interest": 2532.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.1563, "vega": 0.0037, "theta": -0.0037, "rho": -0.0046, "theo": 2.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T10:13:39", "percent_change": 0.0, "prev_day_close": 2.18500006198883}, {"option": "LUMN261218C00008000", "bid": 0.03, "bid_size": 2926.0, "ask": 0.09, "ask_size": 2725.0, "iv": 0.9964, "open_interest": 1369.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.1028, "vega": 0.0029, "theta": -0.0032, "rho": 0.0005, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:15:31", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "LUMN261218P00008000", "bid": 2.84, "bid_size": 2300.0, "ask": 3.45, "ask_size": 1295.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.1085, "vega": 0.0026, "theta": -0.0028, "rho": -0.0043, "theo": 3.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-22T10:29:45", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "LUMN261218C00009000", "bid": 0.02, "bid_size": 2430.0, "ask": 0.12, "ask_size": 5605.0, "iv": 1.191, "open_interest": 6929.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0734, "vega": 0.0022, "theta": -0.0026, "rho": 0.0004, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:22:13", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "LUMN261218P00009000", "bid": 3.85, "bid_size": 1071.0, "ask": 4.45, "ask_size": 634.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.08, "vega": 0.0018, "theta": -0.0021, "rho": -0.004, "theo": 4.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-10-28T14:05:11", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "LUMN261218C00010000", "bid": 0.01, "bid_size": 2567.0, "ask": 0.07, "ask_size": 2887.0, "iv": 1.191, "open_interest": 8210.0, "volume": 1.0, "delta": 0.0514, "gamma": 0.0546, "vega": 0.0017, "theta": -0.0022, "rho": 0.0003, "theo": 0.0343, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:31:13", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "LUMN261218P00010000", "bid": 4.95, "bid_size": 3912.0, "ask": 5.45, "ask_size": 2154.0, "iv": 0.0, "open_interest": 3601.0, "volume": 1.0, "delta": -0.9614, "gamma": 0.0621, "vega": 0.0013, "theta": -0.0016, "rho": -0.0034, "theo": 5.3278, "change": 0.01, "open": 5.11, "high": 5.11, "low": 5.11, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-03T10:22:28", "percent_change": 0.19608, "prev_day_close": 5.09999990463257}, {"option": "LUMN261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 5934.0, "iv": 1.3809, "open_interest": 2800.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.042, "vega": 0.0014, "theta": -0.0018, "rho": 0.0002, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:22:26", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "LUMN261218P00011000", "bid": 5.8, "bid_size": 2144.0, "ask": 6.45, "ask_size": 1415.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0514, "vega": 0.0008, "theta": -0.0011, "rho": -0.0026, "theo": 6.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T10:39:16", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "LUMN261218C00012000", "bid": 0.02, "bid_size": 5.0, "ask": 0.11, "ask_size": 6100.0, "iv": 1.5314, "open_interest": 4507.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0332, "vega": 0.0011, "theta": -0.0016, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:42:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "LUMN261218P00012000", "bid": 6.8, "bid_size": 1666.0, "ask": 7.45, "ask_size": 945.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0415, "vega": 0.0006, "theta": -0.0006, "rho": -0.0016, "theo": 7.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-28T14:07:35", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LUMN261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4628.0, "iv": 1.5516, "open_interest": 83.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0269, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:01:02", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "LUMN261218P00013000", "bid": 7.8, "bid_size": 380.0, "ask": 8.6, "ask_size": 644.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0277, "vega": 0.0003, "theta": -0.0006, "rho": -0.0009, "theo": 8.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-28T14:04:11", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "LUMN261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5158.0, "iv": 1.6356, "open_interest": 394.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0222, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:53:33", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LUMN261218P00014000", "bid": 8.8, "bid_size": 390.0, "ask": 9.6, "ask_size": 340.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.018, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 9.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-10-26T13:06:32", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "LUMN261218C00015000", "bid": 0.01, "bid_size": 39.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.4919, "open_interest": 4409.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0186, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:54:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN261218P00015000", "bid": 9.8, "bid_size": 624.0, "ask": 10.7, "ask_size": 248.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0084, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-10-29T14:52:52", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LUMN261218C00017000", "bid": 0.01, "bid_size": 8.0, "ask": 0.09, "ask_size": 4826.0, "iv": 1.8494, "open_interest": 1892.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0135, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:45:00", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "LUMN261218P00017000", "bid": 11.8, "bid_size": 623.0, "ask": 12.6, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-10-26T12:43:38", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "LUMN261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4215.0, "iv": 1.8795, "open_interest": 124.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0118, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T14:02:10", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LUMN261218P00018000", "bid": 12.8, "bid_size": 623.0, "ask": 13.6, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 13.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-20T10:08:38", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "LUMN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4308.0, "iv": 1.9364, "open_interest": 123.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0103, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-14T12:39:54", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LUMN261218P00019000", "bid": 13.8, "bid_size": 623.0, "ask": 14.6, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-20T10:08:44", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "LUMN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4871.0, "iv": 1.9899, "open_interest": 999.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0091, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:35:35", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "LUMN261218P00020000", "bid": 14.8, "bid_size": 623.0, "ask": 15.6, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-17T15:51:48", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "LUMN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.6808, "open_interest": 10.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0081, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LUMN261218P00021000", "bid": 15.8, "bid_size": 603.0, "ask": 16.6, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-19T12:40:08", "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "LUMN261218C00022000", "bid": 0.01, "bid_size": 14.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.8052, "open_interest": 560.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0072, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:59:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LUMN261218P00022000", "bid": 16.8, "bid_size": 605.0, "ask": 17.6, "ask_size": 248.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.315, "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": 17.125}, {"option": "LUMN270115C00000500", "bid": 4.0, "bid_size": 860.0, "ask": 4.65, "ask_size": 769.0, "iv": 4.2874, "open_interest": 55.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 4.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-09T12:29:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "LUMN270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 252.0, "iv": 2.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0047, "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": "LUMN270115C00001000", "bid": 3.5, "bid_size": 766.0, "ask": 4.1, "ask_size": 1136.0, "iv": 2.635, "open_interest": 119.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0054, "vega": 0.0004, "theta": 0.0, "rho": 0.002, "theo": 3.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-09T12:24:56", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LUMN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 4712.0, "iv": 2.0656, "open_interest": 16.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2025-08-14T12:47:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LUMN270115C00001500", "bid": 3.0, "bid_size": 955.0, "ask": 3.65, "ask_size": 803.0, "iv": 2.0782, "open_interest": 75.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0125, "vega": 0.0007, "theta": -0.0003, "rho": 0.0029, "theo": 3.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-09T12:37:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "LUMN270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2437.0, "iv": 1.4487, "open_interest": 75.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0125, "vega": 0.0007, "theta": -0.0007, "rho": -0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-22T10:40:58", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN270115C00002000", "bid": 2.5, "bid_size": 2454.0, "ask": 3.15, "ask_size": 2403.0, "iv": 1.5905, "open_interest": 577.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0253, "vega": 0.0013, "theta": -0.0007, "rho": 0.0038, "theo": 2.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T10:41:12", "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "LUMN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 4401.0, "iv": 1.2231, "open_interest": 268.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0254, "vega": 0.0013, "theta": -0.001, "rho": -0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-22T10:41:45", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN270115C00002500", "bid": 2.05, "bid_size": 1070.0, "ask": 2.61, "ask_size": 1053.0, "iv": 1.2401, "open_interest": 69.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0479, "vega": 0.0021, "theta": -0.0011, "rho": 0.0046, "theo": 2.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T15:02:59", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "LUMN270115P00002500", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 2483.0, "iv": 0.9917, "open_interest": 219.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0482, "vega": 0.0021, "theta": -0.0014, "rho": -0.0005, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T10:36:27", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "LUMN270115C00003000", "bid": 1.69, "bid_size": 2715.0, "ask": 2.09, "ask_size": 3908.0, "iv": 1.0932, "open_interest": 1118.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0858, "vega": 0.0033, "theta": -0.0017, "rho": 0.0052, "theo": 1.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T09:45:24", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "LUMN270115P00003000", "bid": 0.05, "bid_size": 166.0, "ask": 0.07, "ask_size": 184.0, "iv": 0.7873, "open_interest": 1873.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0863, "vega": 0.0033, "theta": -0.0019, "rho": -0.0009, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:21:40", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "LUMN270115C00003500", "bid": 1.27, "bid_size": 1791.0, "ask": 1.41, "ask_size": 1257.0, "iv": 0.7071, "open_interest": 183.0, "volume": 3.0, "delta": 0.8539, "gamma": 0.1424, "vega": 0.0049, "theta": -0.0024, "rho": 0.0055, "theo": 1.3692, "change": -0.085, "open": 1.48, "high": 1.53, "low": 1.48, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-03T09:54:56", "percent_change": -5.26316, "prev_day_close": 1.61500000953674}, {"option": "LUMN270115P00003500", "bid": 0.12, "bid_size": 14.0, "ask": 0.16, "ask_size": 161.0, "iv": 0.7598, "open_interest": 318.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.1436, "vega": 0.0049, "theta": -0.0026, "rho": -0.0016, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T10:36:53", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "LUMN270115C00004000", "bid": 0.95, "bid_size": 1650.0, "ask": 1.03, "ask_size": 790.0, "iv": 0.7155, "open_interest": 2137.0, "volume": 3.0, "delta": 0.7554, "gamma": 0.2098, "vega": 0.0066, "theta": -0.0031, "rho": 0.0053, "theo": 0.9889, "change": -0.205, "open": 1.02, "high": 1.02, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:17:12", "percent_change": -17.0124, "prev_day_close": 1.2049999833107}, {"option": "LUMN270115P00004000", "bid": 0.25, "bid_size": 222.0, "ask": 0.31, "ask_size": 1503.0, "iv": 0.7429, "open_interest": 3374.0, "volume": 1.0, "delta": -0.2481, "gamma": 0.212, "vega": 0.0066, "theta": -0.0032, "rho": -0.0026, "theo": 0.2606, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T09:53:10", "percent_change": 4.0, "prev_day_close": 0.25}, {"option": "LUMN270115C00004500", "bid": 0.66, "bid_size": 1860.0, "ask": 0.75, "ask_size": 1453.0, "iv": 0.7126, "open_interest": 1418.0, "volume": 19.0, "delta": 0.6272, "gamma": 0.2599, "vega": 0.008, "theta": -0.0037, "rho": 0.0047, "theo": 0.6892, "change": -0.11, "open": 0.74, "high": 0.74, "low": 0.71, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T10:43:34", "percent_change": -13.253, "prev_day_close": 0.830000013113022}, {"option": "LUMN270115P00004500", "bid": 0.47, "bid_size": 4.0, "ask": 0.52, "ask_size": 203.0, "iv": 0.7393, "open_interest": 1387.0, "volume": 1.0, "delta": -0.378, "gamma": 0.2636, "vega": 0.008, "theta": -0.0038, "rho": -0.0038, "theo": 0.4579, "change": 0.055, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T11:20:30", "percent_change": 12.6437, "prev_day_close": 0.435000002384186}, {"option": "LUMN270115C00005000", "bid": 0.45, "bid_size": 2056.0, "ask": 0.54, "ask_size": 1588.0, "iv": 0.7186, "open_interest": 3594.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.2705, "vega": 0.0084, "theta": -0.004, "rho": 0.0038, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T14:43:29", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "LUMN270115P00005000", "bid": 0.73, "bid_size": 1596.0, "ask": 0.81, "ask_size": 726.0, "iv": 0.7284, "open_interest": 5840.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.2759, "vega": 0.0084, "theta": -0.004, "rho": -0.005, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T14:15:27", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "LUMN270115C00005500", "bid": 0.3, "bid_size": 3280.0, "ask": 0.39, "ask_size": 2415.0, "iv": 0.7271, "open_interest": 2429.0, "volume": 4.0, "delta": 0.3858, "gamma": 0.2503, "vega": 0.008, "theta": -0.004, "rho": 0.003, "theo": 0.3434, "change": -0.085, "open": 0.42, "high": 0.42, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T10:41:58", "percent_change": -20.0, "prev_day_close": 0.424999997019768}, {"option": "LUMN270115P00005500", "bid": 1.08, "bid_size": 1437.0, "ask": 1.16, "ask_size": 169.0, "iv": 0.7387, "open_interest": 9370.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.257, "vega": 0.008, "theta": -0.004, "rho": -0.006, "theo": 1.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T09:49:55", "percent_change": 0.0, "prev_day_close": 1.03000003099442}, {"option": "LUMN270115C00006000", "bid": 0.22, "bid_size": 314.0, "ask": 0.28, "ask_size": 1050.0, "iv": 0.7502, "open_interest": 1859.0, "volume": 74.0, "delta": 0.3018, "gamma": 0.2184, "vega": 0.0073, "theta": -0.0038, "rho": 0.0024, "theo": 0.2549, "change": -0.065, "open": 0.31, "high": 0.31, "low": 0.23, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:52:43", "percent_change": -20.6349, "prev_day_close": 0.314999997615814}, {"option": "LUMN270115P00006000", "bid": 1.48, "bid_size": 1626.0, "ask": 1.57, "ask_size": 315.0, "iv": 0.7633, "open_interest": 3907.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.2261, "vega": 0.0072, "theta": -0.0038, "rho": -0.0065, "theo": 1.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T09:45:07", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "LUMN270115C00007000", "bid": 0.12, "bid_size": 1.0, "ask": 0.17, "ask_size": 2103.0, "iv": 0.8066, "open_interest": 16480.0, "volume": 170.0, "delta": 0.1939, "gamma": 0.1579, "vega": 0.0058, "theta": -0.0032, "rho": 0.0016, "theo": 0.1547, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:01:03", "percent_change": -11.7647, "prev_day_close": 0.169999994337559}, {"option": "LUMN270115P00007000", "bid": 2.17, "bid_size": 3884.0, "ask": 2.52, "ask_size": 2108.0, "iv": 0.6532, "open_interest": 6275.0, "volume": 0.0, "delta": -0.822, "gamma": 0.167, "vega": 0.0054, "theta": -0.0032, "rho": -0.0068, "theo": 2.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-29T15:55:00", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "LUMN270115C00008000", "bid": 0.06, "bid_size": 3246.0, "ask": 0.1, "ask_size": 1464.0, "iv": 0.8299, "open_interest": 4961.0, "volume": 32.0, "delta": 0.1332, "gamma": 0.1149, "vega": 0.0045, "theta": -0.0027, "rho": 0.0011, "theo": 0.1034, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:17:17", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "LUMN270115P00008000", "bid": 2.94, "bid_size": 3075.0, "ask": 3.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 491.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.1246, "vega": 0.004, "theta": -0.0026, "rho": -0.0065, "theo": 3.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-10-30T15:55:07", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "LUMN270115C00009000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 2712.0, "iv": 0.9433, "open_interest": 2668.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0859, "vega": 0.0036, "theta": -0.0022, "rho": 0.0008, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T12:44:53", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "LUMN270115P00009000", "bid": 3.9, "bid_size": 3753.0, "ask": 4.45, "ask_size": 2001.0, "iv": 0.0, "open_interest": 2008.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0961, "vega": 0.0028, "theta": -0.002, "rho": -0.0057, "theo": 4.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-10-12T10:17:30", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LUMN270115C00010000", "bid": 0.01, "bid_size": 3716.0, "ask": 0.1, "ask_size": 3665.0, "iv": 0.9872, "open_interest": 15171.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0661, "vega": 0.0029, "theta": -0.0019, "rho": 0.0006, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:54:33", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "LUMN270115P00010000", "bid": 4.85, "bid_size": 3077.0, "ask": 5.45, "ask_size": 1541.0, "iv": 0.0, "open_interest": 3672.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0785, "vega": 0.002, "theta": -0.0017, "rho": -0.005, "theo": 5.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-28T14:02:33", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "LUMN270115C00011000", "bid": 0.02, "bid_size": 2033.0, "ask": 0.07, "ask_size": 3831.0, "iv": 1.0397, "open_interest": 1295.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0522, "vega": 0.0024, "theta": -0.0016, "rho": 0.0004, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:36:23", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "LUMN270115P00011000", "bid": 5.85, "bid_size": 1012.0, "ask": 6.45, "ask_size": 863.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0634, "vega": 0.0012, "theta": -0.0014, "rho": -0.0033, "theo": 6.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "LUMN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3774.0, "iv": 1.0466, "open_interest": 11341.0, "volume": 5.0, "delta": 0.0454, "gamma": 0.0421, "vega": 0.002, "theta": -0.0014, "rho": 0.0004, "theo": 0.034, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:54:31", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "LUMN270115P00012000", "bid": 6.85, "bid_size": 1293.0, "ask": 7.55, "ask_size": 1212.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0545, "vega": 0.0006, "theta": -0.0011, "rho": -0.002, "theo": 7.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-10-29T14:52:29", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "LUMN270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5892.0, "iv": 1.1915, "open_interest": 181.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0346, "vega": 0.0017, "theta": -0.0012, "rho": 0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T09:35:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LUMN270115P00013000", "bid": 7.85, "bid_size": 636.0, "ask": 8.55, "ask_size": 606.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0296, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-10-28T14:02:07", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "LUMN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5441.0, "iv": 1.2569, "open_interest": 316.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0289, "vega": 0.0014, "theta": -0.0011, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T14:58:43", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN270115P00014000", "bid": 8.85, "bid_size": 623.0, "ask": 9.55, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0073, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-27T10:39:33", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "LUMN270115C00015000", "bid": 0.01, "bid_size": 151.0, "ask": 0.05, "ask_size": 4016.0, "iv": 1.2364, "open_interest": 7812.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0244, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:54:11", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN270115P00015000", "bid": 9.85, "bid_size": 623.0, "ask": 10.7, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-11T09:31:43", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LUMN270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1735, "open_interest": 281.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0209, "vega": 0.0011, "theta": -0.0008, "rho": 0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:46:20", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "LUMN270115P00016000", "bid": 10.85, "bid_size": 623.0, "ask": 11.7, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-09-17T14:38:53", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "LUMN270115C00017000", "bid": 0.01, "bid_size": 40.0, "ask": 0.04, "ask_size": 100.0, "iv": 1.3052, "open_interest": 7566.0, "volume": 0.0, "delta": 0.019, "gamma": 0.018, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T15:46:27", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN270115P00017000", "bid": 11.85, "bid_size": 623.0, "ask": 12.55, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-17T14:38:58", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "LUMN270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 5362.0, "iv": 1.445, "open_interest": 110.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0157, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T14:20:59", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LUMN270115P00018000", "bid": 12.85, "bid_size": 623.0, "ask": 13.55, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-05-27T12:27:33", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "LUMN270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 4555.0, "iv": 1.4893, "open_interest": 20.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0138, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T15:10:27", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "LUMN270115P00019000", "bid": 13.85, "bid_size": 623.0, "ask": 14.55, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 14.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "LUMN270115C00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.343, "open_interest": 5366.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0122, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN270115P00020000", "bid": 14.85, "bid_size": 623.0, "ask": 15.55, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-09-17T14:39:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "LUMN270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.316, "open_interest": 17.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "LUMN270115P00021000", "bid": 15.85, "bid_size": 623.0, "ask": 16.55, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-09-17T14:39:06", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "LUMN270115C00022000", "bid": 0.01, "bid_size": 100.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.4136, "open_interest": 4333.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0097, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:58:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "LUMN270115P00022000", "bid": 16.85, "bid_size": 623.0, "ask": 17.55, "ask_size": 592.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 17.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2025-11-13T13:37:33", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "LUMN270416C00001000", "bid": 3.35, "bid_size": 278.0, "ask": 4.15, "ask_size": 228.0, "iv": 1.4382, "open_interest": 7.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0059, "vega": 0.0007, "theta": 0.0, "rho": 0.0042, "theo": 3.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-08-24T13:43:24", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "LUMN270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3823.0, "iv": 1.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0059, "vega": 0.0007, "theta": -0.0002, "rho": -0.0002, "theo": 0.0116, "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": 0.0350000001490116}, {"option": "LUMN270416C00002000", "bid": 2.61, "bid_size": 926.0, "ask": 2.81, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.029, "vega": 0.0024, "theta": 0.0, "rho": 0.0079, "theo": 2.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-27T11:47:02", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "LUMN270416P00002000", "bid": 0.02, "bid_size": 38.0, "ask": 0.04, "ask_size": 13.0, "iv": 0.778, "open_interest": 110.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0292, "vega": 0.0025, "theta": -0.0006, "rho": -0.0009, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:15:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LUMN270416C00003000", "bid": 1.73, "bid_size": 1911.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.6485, "open_interest": 231.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0845, "vega": 0.0062, "theta": -0.0009, "rho": 0.01, "theo": 1.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T15:51:01", "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "LUMN270416P00003000", "bid": 0.14, "bid_size": 138.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.7418, "open_interest": 313.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0856, "vega": 0.0062, "theta": -0.0014, "rho": -0.0029, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T13:15:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LUMN270416C00004000", "bid": 1.2, "bid_size": 1461.0, "ask": 1.31, "ask_size": 1342.0, "iv": 0.7136, "open_interest": 184.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.1483, "vega": 0.0104, "theta": -0.0019, "rho": 0.0099, "theo": 1.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T13:05:58", "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "LUMN270416P00004000", "bid": 0.44, "bid_size": 2252.0, "ask": 0.56, "ask_size": 3165.0, "iv": 0.7251, "open_interest": 770.0, "volume": 0.0, "delta": -0.272, "gamma": 0.1513, "vega": 0.0104, "theta": -0.0022, "rho": -0.0067, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-29T10:43:04", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "LUMN270416C00005000", "bid": 0.76, "bid_size": 1245.0, "ask": 0.83, "ask_size": 23.0, "iv": 0.704, "open_interest": 2405.0, "volume": 7.0, "delta": 0.5605, "gamma": 0.1765, "vega": 0.0124, "theta": -0.0025, "rho": 0.0082, "theo": 0.8001, "change": -0.11, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T10:31:17", "percent_change": -11.9565, "prev_day_close": 0.9200000166893}, {"option": "LUMN270416P00005000", "bid": 0.97, "bid_size": 2072.0, "ask": 1.09, "ask_size": 1205.0, "iv": 0.7169, "open_interest": 1093.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.1825, "vega": 0.0124, "theta": -0.0025, "rho": -0.0108, "theo": 1.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "LUMN270416C00006000", "bid": 0.48, "bid_size": 1362.0, "ask": 0.59, "ask_size": 2890.0, "iv": 0.7321, "open_interest": 737.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.1707, "vega": 0.0123, "theta": -0.0026, "rho": 0.0064, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:47:04", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "LUMN270416P00006000", "bid": 1.67, "bid_size": 1935.0, "ask": 1.79, "ask_size": 918.0, "iv": 0.7192, "open_interest": 792.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.1799, "vega": 0.012, "theta": -0.0024, "rho": -0.0138, "theo": 1.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-19T13:35:32", "percent_change": 0.0, "prev_day_close": 1.64500004053116}, {"option": "LUMN270416C00007000", "bid": 0.3, "bid_size": 2247.0, "ask": 0.38, "ask_size": 6.0, "iv": 0.7279, "open_interest": 675.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.1499, "vega": 0.011, "theta": -0.0024, "rho": 0.0048, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T12:01:35", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "LUMN270416P00007000", "bid": 2.5, "bid_size": 465.0, "ask": 2.61, "ask_size": 57.0, "iv": 0.735, "open_interest": 1407.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.1623, "vega": 0.0105, "theta": -0.0021, "rho": -0.0153, "theo": 2.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-27T14:14:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LUMN270416C00008000", "bid": 0.2, "bid_size": 2024.0, "ask": 0.32, "ask_size": 3732.0, "iv": 0.7719, "open_interest": 804.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.126, "vega": 0.0095, "theta": -0.0021, "rho": 0.0037, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T13:24:34", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "LUMN270416P00008000", "bid": 3.1, "bid_size": 3308.0, "ask": 3.55, "ask_size": 1457.0, "iv": 0.5481, "open_interest": 645.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.1413, "vega": 0.0085, "theta": -0.0016, "rho": -0.0152, "theo": 3.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-10-30T15:55:07", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "LUMN270416C00009000", "bid": 0.15, "bid_size": 881.0, "ask": 0.2, "ask_size": 950.0, "iv": 0.7716, "open_interest": 420.0, "volume": 4.0, "delta": 0.1718, "gamma": 0.1041, "vega": 0.008, "theta": -0.0018, "rho": 0.0028, "theo": 0.1756, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T11:11:59", "percent_change": -12.1951, "prev_day_close": 0.205000005662441}, {"option": "LUMN270416P00009000", "bid": 4.0, "bid_size": 3141.0, "ask": 4.6, "ask_size": 2691.0, "iv": 0.0, "open_interest": 502.0, "volume": 0.0, "delta": -0.866, "gamma": 0.1228, "vega": 0.0065, "theta": -0.0012, "rho": -0.0138, "theo": 4.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-09-29T11:38:29", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "LUMN270416C00010000", "bid": 0.1, "bid_size": 1518.0, "ask": 0.16, "ask_size": 1270.0, "iv": 0.7887, "open_interest": 314.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0854, "vega": 0.0067, "theta": -0.0016, "rho": 0.0022, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T15:24:30", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "LUMN270416P00010000", "bid": 4.95, "bid_size": 3281.0, "ask": 5.45, "ask_size": 1534.0, "iv": 0.0, "open_interest": 734.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.1046, "vega": 0.0045, "theta": -0.0007, "rho": -0.0112, "theo": 5.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-10-13T13:06:29", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "LUMN270416C00011000", "bid": 0.07, "bid_size": 1708.0, "ask": 0.13, "ask_size": 1111.0, "iv": 0.8063, "open_interest": 48.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0701, "vega": 0.0056, "theta": -0.0013, "rho": 0.0017, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:48:34", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "LUMN270416P00011000", "bid": 5.95, "bid_size": 2799.0, "ask": 6.45, "ask_size": 1892.0, "iv": 0.0, "open_interest": 332.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0974, "vega": 0.0028, "theta": -0.0002, "rho": -0.008, "theo": 6.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-13T12:35:57", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "LUMN270416C00012000", "bid": 0.05, "bid_size": 1692.0, "ask": 0.1, "ask_size": 1311.0, "iv": 0.8149, "open_interest": 577.0, "volume": 2.0, "delta": 0.0798, "gamma": 0.0577, "vega": 0.0046, "theta": -0.0011, "rho": 0.0013, "theo": 0.0728, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:41:32", "percent_change": -5.88235, "prev_day_close": 0.0849999990314245}, {"option": "LUMN270416P00012000", "bid": 6.9, "bid_size": 3730.0, "ask": 7.5, "ask_size": 3501.0, "iv": 0.0, "open_interest": 1319.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0701, "vega": 0.0012, "theta": -0.0003, "rho": -0.0035, "theo": 7.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-27T10:39:42", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "LUMN271217C00000500", "bid": 4.05, "bid_size": 205.0, "ask": 4.65, "ask_size": 205.0, "iv": 1.7053, "open_interest": 83.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0035, "vega": 0.0011, "theta": 0.0, "rho": 0.0046, "theo": 4.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T13:37:30", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "LUMN271217P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2628.0, "iv": 1.2685, "open_interest": 22.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0036, "vega": 0.0011, "theta": -0.0002, "rho": -0.0007, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T12:55:24", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "LUMN271217C00001000", "bid": 2.64, "bid_size": 1255.0, "ask": 4.4, "ask_size": 1147.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0098, "vega": 0.0024, "theta": 0.0, "rho": 0.009, "theo": 3.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-30T13:35:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LUMN271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2659.0, "iv": 0.9483, "open_interest": 21.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.01, "vega": 0.0024, "theta": -0.0003, "rho": -0.0015, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T12:54:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LUMN271217C00001500", "bid": 3.2, "bid_size": 1270.0, "ask": 3.45, "ask_size": 283.0, "iv": 0.6113, "open_interest": 131.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0196, "vega": 0.0042, "theta": 0.0, "rho": 0.0128, "theo": 3.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T14:18:49", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "LUMN271217P00001500", "bid": 0.02, "bid_size": 2702.0, "ask": 0.14, "ask_size": 2851.0, "iv": 0.8187, "open_interest": 272.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.02, "vega": 0.0043, "theta": -0.0004, "rho": -0.0029, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T12:55:22", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "LUMN271217C00002000", "bid": 2.79, "bid_size": 1583.0, "ask": 3.35, "ask_size": 1714.0, "iv": 0.8993, "open_interest": 122.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0327, "vega": 0.0065, "theta": -0.0002, "rho": 0.0159, "theo": 3.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-09-25T12:19:15", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "LUMN271217P00002000", "bid": 0.15, "bid_size": 20.0, "ask": 0.21, "ask_size": 1202.0, "iv": 0.8106, "open_interest": 354.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0336, "vega": 0.0066, "theta": -0.0006, "rho": -0.0049, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T12:55:22", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "LUMN271217C00002500", "bid": 2.46, "bid_size": 2101.0, "ask": 2.99, "ask_size": 2592.0, "iv": 0.8561, "open_interest": 154.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.048, "vega": 0.009, "theta": -0.0005, "rho": 0.018, "theo": 2.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-10-22T15:13:22", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "LUMN271217P00002500", "bid": 0.22, "bid_size": 2825.0, "ask": 0.32, "ask_size": 1114.0, "iv": 0.7469, "open_interest": 391.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0496, "vega": 0.0092, "theta": -0.0008, "rho": -0.0076, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-24T15:05:05", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "LUMN271217C00003000", "bid": 2.2, "bid_size": 1430.0, "ask": 2.4, "ask_size": 2560.0, "iv": 0.7287, "open_interest": 403.0, "volume": 2.0, "delta": 0.8593, "gamma": 0.0636, "vega": 0.0116, "theta": -0.0007, "rho": 0.0193, "theo": 2.309, "change": -0.25, "open": 2.4, "high": 2.4, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T10:06:00", "percent_change": -9.80392, "prev_day_close": 2.55000007152557}, {"option": "LUMN271217P00003000", "bid": 0.37, "bid_size": 3279.0, "ask": 0.48, "ask_size": 129.0, "iv": 0.7304, "open_interest": 1199.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0662, "vega": 0.0118, "theta": -0.001, "rho": -0.0108, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "LUMN271217C00003500", "bid": 1.82, "bid_size": 2497.0, "ask": 2.38, "ask_size": 3116.0, "iv": 0.7779, "open_interest": 148.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0777, "vega": 0.014, "theta": -0.001, "rho": 0.0198, "theo": 2.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T11:05:05", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "LUMN271217P00003500", "bid": 0.56, "bid_size": 3597.0, "ask": 0.69, "ask_size": 340.0, "iv": 0.723, "open_interest": 281.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0816, "vega": 0.0142, "theta": -0.0012, "rho": -0.0145, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-15T10:17:00", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "LUMN271217C00004000", "bid": 1.71, "bid_size": 1372.0, "ask": 1.85, "ask_size": 1911.0, "iv": 0.7178, "open_interest": 1306.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0892, "vega": 0.0159, "theta": -0.0012, "rho": 0.0198, "theo": 1.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T11:57:19", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "LUMN271217P00004000", "bid": 0.79, "bid_size": 3917.0, "ask": 0.94, "ask_size": 1143.0, "iv": 0.7195, "open_interest": 732.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0946, "vega": 0.0161, "theta": -0.0014, "rho": -0.0182, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T12:52:47", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "LUMN271217C00004500", "bid": 1.5, "bid_size": 1548.0, "ask": 1.65, "ask_size": 2191.0, "iv": 0.7179, "open_interest": 430.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0979, "vega": 0.0174, "theta": -0.0013, "rho": 0.0193, "theo": 1.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T10:02:37", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "LUMN271217P00004500", "bid": 1.09, "bid_size": 2138.0, "ask": 1.24, "ask_size": 1508.0, "iv": 0.7322, "open_interest": 1101.0, "volume": 1.0, "delta": -0.3162, "gamma": 0.1049, "vega": 0.0176, "theta": -0.0015, "rho": -0.0219, "theo": 1.1429, "change": 0.05, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T11:20:30", "percent_change": 4.50451, "prev_day_close": 1.10999995470047}, {"option": "LUMN271217C00005000", "bid": 1.3, "bid_size": 2302.0, "ask": 1.48, "ask_size": 2442.0, "iv": 0.7143, "open_interest": 2721.0, "volume": 1.0, "delta": 0.6558, "gamma": 0.1038, "vega": 0.0186, "theta": -0.0015, "rho": 0.0187, "theo": 1.403, "change": -0.02, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-03T10:01:03", "percent_change": -1.35135, "prev_day_close": 1.48000001907349}, {"option": "LUMN271217P00005000", "bid": 1.38, "bid_size": 2279.0, "ask": 1.56, "ask_size": 1626.0, "iv": 0.7309, "open_interest": 980.0, "volume": 1.0, "delta": -0.3695, "gamma": 0.1126, "vega": 0.0186, "theta": -0.0016, "rho": -0.0252, "theo": 1.452, "change": 0.065, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-03T11:21:15", "percent_change": 4.62633, "prev_day_close": 1.40500003099442}, {"option": "LUMN271217C00005500", "bid": 1.14, "bid_size": 2580.0, "ask": 1.33, "ask_size": 2481.0, "iv": 0.7145, "open_interest": 1913.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.1075, "vega": 0.0193, "theta": -0.0016, "rho": 0.0179, "theo": 1.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-22T10:50:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LUMN271217P00005500", "bid": 1.69, "bid_size": 2793.0, "ask": 1.87, "ask_size": 882.0, "iv": 0.7196, "open_interest": 8090.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.1181, "vega": 0.0192, "theta": -0.0016, "rho": -0.0285, "theo": 1.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-14T13:31:27", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "LUMN271217C00007000", "bid": 0.79, "bid_size": 2814.0, "ask": 0.97, "ask_size": 2187.0, "iv": 0.7157, "open_interest": 6900.0, "volume": 1.0, "delta": 0.4902, "gamma": 0.1094, "vega": 0.02, "theta": -0.0017, "rho": 0.0153, "theo": 0.9202, "change": 0.07, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:30:24", "percent_change": 7.52688, "prev_day_close": 0.930000007152557}, {"option": "LUMN271217P00007000", "bid": 2.85, "bid_size": 1843.0, "ask": 2.98, "ask_size": 229.0, "iv": 0.7309, "open_interest": 1473.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.1256, "vega": 0.0193, "theta": -0.0017, "rho": -0.0354, "theo": 2.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-10-23T11:52:59", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "LUMN271217C00010000", "bid": 0.46, "bid_size": 1850.0, "ask": 0.62, "ask_size": 3684.0, "iv": 0.7545, "open_interest": 7173.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0956, "vega": 0.018, "theta": -0.0016, "rho": 0.011, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:40:27", "percent_change": 0.0, "prev_day_close": 0.570000022649765}, {"option": "LUMN271217P00010000", "bid": 5.45, "bid_size": 1603.0, "ask": 5.6, "ask_size": 854.0, "iv": 0.7547, "open_interest": 583.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.124, "vega": 0.0148, "theta": -0.0014, "rho": -0.0369, "theo": 5.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T12:54:05", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "LUMN271217C00012000", "bid": 0.35, "bid_size": 289.0, "ask": 0.47, "ask_size": 3487.0, "iv": 0.7721, "open_interest": 2478.0, "volume": 1.0, "delta": 0.2596, "gamma": 0.0841, "vega": 0.0161, "theta": -0.0015, "rho": 0.0089, "theo": 0.4099, "change": -0.035, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:41:23", "percent_change": -7.86517, "prev_day_close": 0.444999992847443}, {"option": "LUMN271217P00012000", "bid": 7.05, "bid_size": 2359.0, "ask": 7.65, "ask_size": 2093.0, "iv": 0.7115, "open_interest": 335.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.1196, "vega": 0.0105, "theta": -0.0012, "rho": -0.0303, "theo": 7.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-16T10:36:32", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "LUMN271217C00015000", "bid": 0.23, "bid_size": 422.0, "ask": 0.34, "ask_size": 3328.0, "iv": 0.7914, "open_interest": 1758.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0686, "vega": 0.0134, "theta": -0.0012, "rho": 0.0066, "theo": 0.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T12:05:09", "percent_change": 0.0, "prev_day_close": 0.29500000923872}, {"option": "LUMN271217P00015000", "bid": 9.95, "bid_size": 415.0, "ask": 10.45, "ask_size": 255.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.1126, "vega": 0.0044, "theta": -0.0007, "rho": -0.0141, "theo": 10.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-15T12:16:47", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "LUMN271217C00017000", "bid": 0.16, "bid_size": 1883.0, "ask": 0.28, "ask_size": 3002.0, "iv": 0.7932, "open_interest": 381.0, "volume": 1.0, "delta": 0.1558, "gamma": 0.0599, "vega": 0.0118, "theta": -0.0011, "rho": 0.0055, "theo": 0.2236, "change": -0.03, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T10:35:21", "percent_change": -12.5, "prev_day_close": 0.240000009536743}, {"option": "LUMN271217P00017000", "bid": 11.7, "bid_size": 440.0, "ask": 12.7, "ask_size": 698.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0369, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-03-02T15:08:53", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "LUMN271217C00020000", "bid": 0.13, "bid_size": 702.0, "ask": 0.22, "ask_size": 2532.0, "iv": 0.8176, "open_interest": 958.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0493, "vega": 0.0099, "theta": -0.0009, "rho": 0.0043, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T14:51:54", "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "LUMN271217P00020000", "bid": 14.7, "bid_size": 625.0, "ask": 15.6, "ask_size": 551.0, "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": 15.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-08-13T15:43:12", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "LUMN271217C00022000", "bid": 0.01, "bid_size": 4999.0, "ask": 0.19, "ask_size": 1474.0, "iv": 0.7672, "open_interest": 2357.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0435, "vega": 0.0088, "theta": -0.0008, "rho": 0.0037, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T09:51:19", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "LUMN271217P00022000", "bid": 16.65, "bid_size": 439.0, "ask": 20.0, "ask_size": 472.0, "iv": 1.7148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 17.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-03-17T12:42:21", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "LUMN280121C00003000", "bid": 2.24, "bid_size": 2140.0, "ask": 2.41, "ask_size": 2066.0, "iv": 0.7246, "open_interest": 1641.0, "volume": 27.0, "delta": 0.8549, "gamma": 0.0617, "vega": 0.0121, "theta": -0.0007, "rho": 0.0204, "theo": 2.3327, "change": -0.26, "open": 2.52, "high": 2.52, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T11:13:27", "percent_change": -10.5691, "prev_day_close": 2.46000003814697}, {"option": "LUMN280121P00003000", "bid": 0.4, "bid_size": 3765.0, "ask": 0.51, "ask_size": 243.0, "iv": 0.7277, "open_interest": 1174.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0644, "vega": 0.0123, "theta": -0.001, "rho": -0.012, "theo": 0.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:16:14", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "LUMN280121C00005000", "bid": 1.39, "bid_size": 1427.0, "ask": 1.49, "ask_size": 251.0, "iv": 0.7127, "open_interest": 10363.0, "volume": 25.0, "delta": 0.6595, "gamma": 0.0992, "vega": 0.0191, "theta": -0.0014, "rho": 0.0199, "theo": 1.4493, "change": -0.075, "open": 1.52, "high": 1.52, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T10:58:07", "percent_change": -4.82315, "prev_day_close": 1.55500000715256}, {"option": "LUMN280121P00005000", "bid": 1.41, "bid_size": 3481.0, "ask": 1.6, "ask_size": 2109.0, "iv": 0.7231, "open_interest": 6335.0, "volume": 0.0, "delta": -0.363, "gamma": 0.1081, "vega": 0.0192, "theta": -0.0015, "rho": -0.0275, "theo": 1.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T12:16:35", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "LUMN280121C00007000", "bid": 0.95, "bid_size": 10.0, "ask": 1.01, "ask_size": 1118.0, "iv": 0.7357, "open_interest": 3918.0, "volume": 0.0, "delta": 0.502, "gamma": 0.1049, "vega": 0.0207, "theta": -0.0016, "rho": 0.0166, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:49:58", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "LUMN280121P00007000", "bid": 2.86, "bid_size": 3007.0, "ask": 3.05, "ask_size": 1854.0, "iv": 0.7263, "open_interest": 2528.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.1214, "vega": 0.02, "theta": -0.0016, "rho": -0.0382, "theo": 2.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-14T13:30:09", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "LUMN280121C00010000", "bid": 0.51, "bid_size": 2247.0, "ask": 0.67, "ask_size": 3657.0, "iv": 0.751, "open_interest": 13913.0, "volume": 2.0, "delta": 0.3473, "gamma": 0.0936, "vega": 0.0191, "theta": -0.0016, "rho": 0.0123, "theo": 0.6053, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:04:38", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "LUMN280121P00010000", "bid": 5.5, "bid_size": 1571.0, "ask": 5.65, "ask_size": 1613.0, "iv": 0.7629, "open_interest": 1837.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.1219, "vega": 0.0162, "theta": -0.0014, "rho": -0.0418, "theo": 5.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-27T12:15:29", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "LUMN280121C00012000", "bid": 0.39, "bid_size": 130.0, "ask": 0.52, "ask_size": 3647.0, "iv": 0.7678, "open_interest": 2818.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0836, "vega": 0.0174, "theta": -0.0014, "rho": 0.0101, "theo": 0.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T13:01:26", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "LUMN280121P00012000", "bid": 7.05, "bid_size": 3194.0, "ask": 7.65, "ask_size": 2880.0, "iv": 0.6901, "open_interest": 536.0, "volume": 0.0, "delta": -0.82, "gamma": 0.1197, "vega": 0.0123, "theta": -0.0012, "rho": -0.037, "theo": 7.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-10-20T15:49:54", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "LUMN280121C00015000", "bid": 0.27, "bid_size": 52.0, "ask": 0.37, "ask_size": 3406.0, "iv": 0.7842, "open_interest": 4739.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0698, "vega": 0.0148, "theta": -0.0013, "rho": 0.0078, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:06:11", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "LUMN280121P00015000", "bid": 9.95, "bid_size": 957.0, "ask": 10.55, "ask_size": 1289.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.1176, "vega": 0.0063, "theta": -0.0009, "rho": -0.0229, "theo": 10.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-15T12:17:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "LUMN280121C00017000", "bid": 0.2, "bid_size": 461.0, "ask": 0.29, "ask_size": 1093.0, "iv": 0.7815, "open_interest": 1604.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.062, "vega": 0.0133, "theta": -0.0012, "rho": 0.0066, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T14:09:27", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "LUMN280121P00017000", "bid": 10.9, "bid_size": 760.0, "ask": 13.65, "ask_size": 729.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0698, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.03, "last_trade_time": "2026-08-28T10:13:13", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "LUMN280121C00020000", "bid": 0.15, "bid_size": 534.0, "ask": 0.24, "ask_size": 1580.0, "iv": 0.8033, "open_interest": 2368.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0521, "vega": 0.0114, "theta": -0.001, "rho": 0.0053, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T09:52:06", "percent_change": 0.0, "prev_day_close": 0.21000000834465}, {"option": "LUMN280121P00020000", "bid": 14.9, "bid_size": 530.0, "ask": 15.5, "ask_size": 443.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-09-24T11:47:40", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "LUMN280121C00022000", "bid": 0.14, "bid_size": 1.0, "ask": 0.21, "ask_size": 2362.0, "iv": 0.8204, "open_interest": 3801.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0466, "vega": 0.0103, "theta": -0.0009, "rho": 0.0046, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T11:36:09", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "LUMN280121P00022000", "bid": 15.9, "bid_size": 439.0, "ask": 20.0, "ask_size": 472.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-09-21T09:30:10", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "LUMN290119C00003000", "bid": 2.51, "bid_size": 2316.0, "ask": 2.83, "ask_size": 3080.0, "iv": 0.7036, "open_interest": 672.0, "volume": 3.0, "delta": 0.8606, "gamma": 0.0454, "vega": 0.016, "theta": -0.0004, "rho": 0.0296, "theo": 2.6914, "change": -0.225, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T10:39:48", "percent_change": -7.9646, "prev_day_close": 2.82500004768372}, {"option": "LUMN290119P00003000", "bid": 0.62, "bid_size": 2610.0, "ask": 0.76, "ask_size": 164.0, "iv": 0.7128, "open_interest": 17.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0497, "vega": 0.0164, "theta": -0.0007, "rho": -0.0243, "theo": 0.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T13:59:59", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "LUMN290119C00005000", "bid": 1.82, "bid_size": 2549.0, "ask": 2.07, "ask_size": 2322.0, "iv": 0.7008, "open_interest": 1271.0, "volume": 1.0, "delta": 0.7235, "gamma": 0.0681, "vega": 0.0236, "theta": -0.0008, "rho": 0.0314, "theo": 1.9628, "change": -0.15, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:52:17", "percent_change": -7.14286, "prev_day_close": 2.09999996423721}, {"option": "LUMN290119P00005000", "bid": 1.74, "bid_size": 1371.0, "ask": 1.94, "ask_size": 1187.0, "iv": 0.7142, "open_interest": 1281.0, "volume": 1.0, "delta": -0.3085, "gamma": 0.0799, "vega": 0.0241, "theta": -0.001, "rho": -0.0471, "theo": 1.826, "change": 0.08, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T11:21:15", "percent_change": 4.51977, "prev_day_close": 1.77000004053116}, {"option": "LUMN290119C00007000", "bid": 1.35, "bid_size": 2776.0, "ask": 1.65, "ask_size": 3551.0, "iv": 0.709, "open_interest": 2104.0, "volume": 1.0, "delta": 0.6077, "gamma": 0.0778, "vega": 0.027, "theta": -0.001, "rho": 0.0295, "theo": 1.4983, "change": -0.13, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T10:50:47", "percent_change": -8.22785, "prev_day_close": 1.5799999833107}, {"option": "LUMN290119P00007000", "bid": 3.1, "bid_size": 2288.0, "ask": 3.35, "ask_size": 271.0, "iv": 0.6947, "open_interest": 1169.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.099, "vega": 0.0265, "theta": -0.0011, "rho": -0.063, "theo": 3.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-19T14:52:55", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "LUMN290119C00010000", "bid": 0.98, "bid_size": 1020.0, "ask": 1.2, "ask_size": 3361.0, "iv": 0.7213, "open_interest": 2044.0, "volume": 10.0, "delta": 0.4768, "gamma": 0.0798, "vega": 0.0279, "theta": -0.0011, "rho": 0.0254, "theo": 1.0657, "change": -0.105, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T10:55:12", "percent_change": -9.09091, "prev_day_close": 1.15500003099442}, {"option": "LUMN290119P00010000", "bid": 5.5, "bid_size": 2392.0, "ask": 5.85, "ask_size": 74.0, "iv": 0.6819, "open_interest": 275.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.1172, "vega": 0.0241, "theta": -0.0011, "rho": -0.0718, "theo": 5.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-09-28T10:32:58", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "LUMN290119C00012000", "bid": 0.7, "bid_size": 3327.0, "ask": 1.03, "ask_size": 3750.0, "iv": 0.7117, "open_interest": 1852.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0774, "vega": 0.0272, "theta": -0.0011, "rho": 0.0228, "theo": 0.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T14:50:39", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "LUMN290119P00012000", "bid": 7.45, "bid_size": 1350.0, "ask": 7.75, "ask_size": 1242.0, "iv": 0.7436, "open_interest": 165.0, "volume": 8.0, "delta": -0.7286, "gamma": 0.126, "vega": 0.02, "theta": -0.001, "rho": -0.0654, "theo": 7.5437, "change": 0.175, "open": 7.41, "high": 7.6, "low": 7.41, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T11:22:31", "percent_change": 2.3569, "prev_day_close": 7.42500019073486}], "symbol": "LUMN", "security_type": "stock", "exchange_id": 3, "current_price": 4.685, "price_change": -0.145, "price_change_percent": -3.0021, "bid": 4.68, "ask": 4.69, "bid_size": 5500, "ask_size": 3100, "open": 4.91, "high": 4.97, "low": 4.62, "close": 4.685, "prev_day_close": 4.83, "volume": 3900643, "iv30": 81.134, "iv30_change": -0.636, "iv30_change_percent": -0.7778, "seqno": 14885755711, "last_trade_time": "2026-11-03T11:26:06", "tick": "up"}, "symbol": "LUMN"}