{"timestamp": "2026-11-10 02:13:16", "data": {"options": [{"option": "LVHI261120C00035000", "bid": 5.9, "bid_size": 2.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.002, "vega": 0.0006, "theta": 0.0, "rho": 0.0124, "theo": 8.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-04-14T10:48:32", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "LVHI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 317.0, "iv": 1.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LVHI261120C00036000", "bid": 4.9, "bid_size": 2.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0004, "rho": 0.0127, "theo": 7.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "LVHI261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 317.0, "iv": 1.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LVHI261120C00037000", "bid": 3.9, "bid_size": 2.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0059, "vega": 0.0014, "theta": -0.0012, "rho": 0.013, "theo": 6.6618, "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": 5.65000021457672}, {"option": "LVHI261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 317.0, "iv": 1.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.006, "vega": 0.0014, "theta": -0.002, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LVHI261120C00038000", "bid": 2.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0106, "vega": 0.0022, "theta": -0.0023, "rho": 0.0133, "theo": 5.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "LVHI261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 317.0, "iv": 1.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0107, "vega": 0.0023, "theta": -0.003, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LVHI261120C00039000", "bid": 1.9, "bid_size": 1.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0194, "vega": 0.0037, "theta": -0.0041, "rho": 0.0136, "theo": 4.6759, "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": 3.59999996423721}, {"option": "LVHI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 317.0, "iv": 1.0898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0197, "vega": 0.0037, "theta": -0.0047, "rho": -0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LVHI261120C00040000", "bid": 0.9, "bid_size": 3.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.037, "vega": 0.0063, "theta": -0.0068, "rho": 0.0136, "theo": 3.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-21T11:48:28", "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "LVHI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 317.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0376, "vega": 0.0064, "theta": -0.0074, "rho": -0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LVHI261120C00041000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0723, "vega": 0.0107, "theta": -0.0111, "rho": 0.0134, "theo": 2.7235, "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": 2.5}, {"option": "LVHI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.074, "vega": 0.011, "theta": -0.0117, "rho": -0.001, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LVHI261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 314.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.1405, "vega": 0.0181, "theta": -0.0174, "rho": 0.0126, "theo": 1.796, "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": 2.04999995231628}, {"option": "LVHI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 296.0, "iv": 0.3003, "open_interest": 1.0, "volume": 0.0, "delta": -0.156, "gamma": 0.1448, "vega": 0.0183, "theta": -0.0182, "rho": -0.002, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T15:50:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LVHI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 314.0, "iv": 0.43, "open_interest": 1.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.2423, "vega": 0.0272, "theta": -0.0242, "rho": 0.0102, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-07T10:30:18", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LVHI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 327.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.2517, "vega": 0.0274, "theta": -0.0252, "rho": -0.0039, "theo": 0.3202, "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": 1.79999995231628}, {"option": "LVHI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 303.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.2826, "vega": 0.0295, "theta": -0.0248, "rho": 0.0062, "theo": 0.4007, "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": 1.60000002384186}, {"option": "LVHI261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 321.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.3016, "vega": 0.0286, "theta": -0.0263, "rho": -0.006, "theo": 0.7615, "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": 2.15000009536743}, {"option": "LVHI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 317.0, "iv": 0.625, "open_interest": 11.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.1871, "vega": 0.0204, "theta": -0.017, "rho": 0.0028, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:15", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "LVHI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 63.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.2181, "vega": 0.0163, "theta": -0.0196, "rho": -0.0052, "theo": 1.5317, "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": 2.6499999538064}, {"option": "LVHI261218C00037000", "bid": 3.9, "bid_size": 2.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0311, "vega": 0.026, "theta": -0.0154, "rho": 0.0246, "theo": 6.9859, "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": 5.54999995231628}, {"option": "LVHI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 317.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0318, "vega": 0.0288, "theta": -0.0164, "rho": -0.0057, "theo": 0.4029, "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": 1.70000004768372}, {"option": "LVHI261218C00038000", "bid": 2.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0384, "vega": 0.0286, "theta": -0.016, "rho": 0.0246, "theo": 6.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "LVHI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 317.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.039, "vega": 0.0322, "theta": -0.0168, "rho": -0.0067, "theo": 0.445, "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": 1.75}, {"option": "LVHI261218C00039000", "bid": 1.9, "bid_size": 1.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.048, "vega": 0.0333, "theta": -0.0165, "rho": 0.0256, "theo": 5.0742, "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": 3.59999996423721}, {"option": "LVHI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 317.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0484, "vega": 0.036, "theta": -0.017, "rho": -0.0078, "theo": 0.498, "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": 1.79999995231628}, {"option": "LVHI261218C00040000", "bid": 0.9, "bid_size": 3.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0611, "vega": 0.0373, "theta": -0.0169, "rho": 0.025, "theo": 4.1378, "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": 2.74999991059303}, {"option": "LVHI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 317.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0611, "vega": 0.0405, "theta": -0.0173, "rho": -0.0093, "theo": 0.5675, "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": 1.75}, {"option": "LVHI261218C00041000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0786, "vega": 0.0429, "theta": -0.0172, "rho": 0.025, "theo": 3.2275, "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": 2.5}, {"option": "LVHI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 317.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0782, "vega": 0.0457, "theta": -0.0173, "rho": -0.0113, "theo": 0.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "LVHI261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 314.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.1013, "vega": 0.049, "theta": -0.0173, "rho": 0.0242, "theo": 2.3642, "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": 2.29999995231628}, {"option": "LVHI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 330.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.1002, "vega": 0.0511, "theta": -0.0172, "rho": -0.014, "theo": 0.8128, "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": 1.95000004768372}, {"option": "LVHI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 280.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.1251, "vega": 0.0541, "theta": -0.017, "rho": 0.0217, "theo": 1.6003, "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": 2.0}, {"option": "LVHI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 277.0, "iv": 0.353, "open_interest": 1.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.1234, "vega": 0.0554, "theta": -0.0168, "rho": -0.0177, "theo": 1.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "LVHI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 274.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.1337, "vega": 0.0559, "theta": -0.0163, "rho": 0.0185, "theo": 1.032, "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": 1.79999995231628}, {"option": "LVHI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 285.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.132, "vega": 0.0555, "theta": -0.016, "rho": -0.0219, "theo": 1.5176, "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": 2.55000000074506}, {"option": "LVHI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 317.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.1179, "vega": 0.0522, "theta": -0.0155, "rho": 0.0147, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LVHI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.1168, "vega": 0.0509, "theta": -0.0152, "rho": -0.0258, "theo": 2.2066, "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": 2.74999991059303}, {"option": "LVHI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 317.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0947, "vega": 0.0466, "theta": -0.0148, "rho": 0.0115, "theo": 0.5315, "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": 1.70000004768372}, {"option": "LVHI261218P00046000", "bid": 0.5, "bid_size": 3.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0939, "vega": 0.0447, "theta": -0.0144, "rho": -0.0281, "theo": 3.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "LVHI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 317.0, "iv": 0.4754, "open_interest": 1.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0753, "vega": 0.0412, "theta": -0.0143, "rho": 0.0094, "theo": 0.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T10:02:56", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LVHI261218P00047000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0744, "vega": 0.0391, "theta": -0.0138, "rho": -0.0302, "theo": 3.9548, "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": 4.64999997615814}, {"option": "LVHI270219C00036000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0306, "vega": 0.0236, "theta": -0.0054, "rho": 0.0242, "theo": 7.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-21T12:04:00", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "LVHI270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 146.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0274, "vega": 0.042, "theta": -0.0057, "rho": -0.0137, "theo": 0.3477, "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": 2.34999990463257}, {"option": "LVHI270219C00037000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0389, "vega": 0.0301, "theta": -0.0061, "rho": 0.0268, "theo": 6.6136, "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": 5.85000014305115}, {"option": "LVHI270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 146.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0336, "vega": 0.0478, "theta": -0.0061, "rho": -0.0165, "theo": 0.406, "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": 2.40000009536743}, {"option": "LVHI270219C00038000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0495, "vega": 0.0386, "theta": -0.007, "rho": 0.0334, "theo": 5.662, "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": 4.64999997615814}, {"option": "LVHI270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0413, "vega": 0.0545, "theta": -0.0065, "rho": -0.0201, "theo": 0.4802, "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": 0.300000011920929}, {"option": "LVHI270219C00039000", "bid": 2.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0629, "vega": 0.0498, "theta": -0.0079, "rho": 0.0357, "theo": 4.7297, "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": 3.74999988079071}, {"option": "LVHI270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 146.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.051, "vega": 0.0621, "theta": -0.0068, "rho": -0.0248, "theo": 0.5772, "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": 2.5}, {"option": "LVHI270219C00040000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0781, "vega": 0.0579, "theta": -0.0085, "rho": 0.0412, "theo": 3.8343, "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": 2.95000004768372}, {"option": "LVHI270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 146.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0628, "vega": 0.0703, "theta": -0.0072, "rho": -0.0309, "theo": 0.7077, "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": 2.5}, {"option": "LVHI270219C00041000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0942, "vega": 0.0709, "theta": -0.0089, "rho": 0.0453, "theo": 2.991, "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": 4.15000003576279}, {"option": "LVHI270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 146.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0763, "vega": 0.0787, "theta": -0.0074, "rho": -0.0389, "theo": 0.8895, "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": 2.5}, {"option": "LVHI270219C00042000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 146.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.107, "vega": 0.0817, "theta": -0.0088, "rho": 0.0468, "theo": 2.2318, "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": 2.5}, {"option": "LVHI270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 146.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0896, "vega": 0.0858, "theta": -0.0075, "rho": -0.0493, "theo": 1.1502, "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": 2.5}, {"option": "LVHI270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.1115, "vega": 0.0882, "theta": -0.0083, "rho": 0.0446, "theo": 1.5977, "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": 2.5}, {"option": "LVHI270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0987, "vega": 0.0895, "theta": -0.0074, "rho": -0.062, "theo": 1.527, "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": 2.5}, {"option": "LVHI270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.1059, "vega": 0.0882, "theta": -0.0076, "rho": 0.0401, "theo": 1.1216, "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": 2.5}, {"option": "LVHI270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.099, "vega": 0.088, "theta": -0.007, "rho": -0.0758, "theo": 2.0509, "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": 2.55000000074506}, {"option": "LVHI270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 146.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0935, "vega": 0.0822, "theta": -0.0069, "rho": 0.0328, "theo": 0.7977, "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": 1.25}, {"option": "LVHI270219P00045000", "bid": 0.2, "bid_size": 646.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0905, "vega": 0.0817, "theta": -0.0064, "rho": -0.0887, "theo": 2.7202, "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": 2.74999991059303}, {"option": "LVHI270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 146.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.079, "vega": 0.0735, "theta": -0.0063, "rho": 0.0264, "theo": 0.5877, "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": 2.40000009536743}, {"option": "LVHI270219P00046000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0776, "vega": 0.0731, "theta": -0.0058, "rho": -0.0992, "theo": 3.5002, "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": 3.64999997615814}, {"option": "LVHI270521C00037000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.04, "vega": 0.0809, "theta": -0.0077, "rho": 0.082, "theo": 7.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "LVHI270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0309, "vega": 0.0881, "theta": -0.0064, "rho": -0.05, "theo": 1.1353, "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": 2.5}, {"option": "LVHI270521C00038000", "bid": 3.5, "bid_size": 160.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0453, "vega": 0.0868, "theta": -0.0075, "rho": 0.0831, "theo": 6.1561, "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": 5.24999988079071}, {"option": "LVHI270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0357, "vega": 0.0942, "theta": -0.0063, "rho": -0.0562, "theo": 1.225, "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": 2.5}, {"option": "LVHI270521C00039000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0511, "vega": 0.0942, "theta": -0.0073, "rho": 0.0848, "theo": 5.2647, "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": 4.3500000834465}, {"option": "LVHI270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0413, "vega": 0.1008, "theta": -0.0062, "rho": -0.0636, "theo": 1.3358, "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": 2.5}, {"option": "LVHI270521C00040000", "bid": 1.7, "bid_size": 2.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0573, "vega": 0.1038, "theta": -0.007, "rho": 0.0901, "theo": 4.407, "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": 3.55000001192093}, {"option": "LVHI270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0478, "vega": 0.1074, "theta": -0.0061, "rho": -0.0727, "theo": 1.4779, "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": 2.5}, {"option": "LVHI270521C00041000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0632, "vega": 0.111, "theta": -0.0066, "rho": 0.0892, "theo": 3.5995, "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": 2.95000004768372}, {"option": "LVHI270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0548, "vega": 0.1137, "theta": -0.006, "rho": -0.0841, "theo": 1.6682, "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": 2.5}, {"option": "LVHI270521C00042000", "bid": 2.45, "bid_size": 4.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.196, "open_interest": 34.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0682, "vega": 0.118, "theta": -0.0063, "rho": 0.0888, "theo": 2.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T09:30:15", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "LVHI270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.2431, "open_interest": 8.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0615, "vega": 0.1188, "theta": -0.0058, "rho": -0.0976, "theo": 1.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:31:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LVHI270521C00043000", "bid": 0.4, "bid_size": 278.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0707, "vega": 0.1215, "theta": -0.006, "rho": 0.0831, "theo": 2.2546, "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": 2.55000000074506}, {"option": "LVHI270521P00043000", "bid": 0.55, "bid_size": 5.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0661, "vega": 0.1216, "theta": -0.0056, "rho": -0.1133, "theo": 2.3101, "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": 2.77500000596046}, {"option": "LVHI270521C00044000", "bid": 0.2, "bid_size": 575.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0699, "vega": 0.1214, "theta": -0.0058, "rho": 0.0757, "theo": 1.7839, "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": 2.55000000074506}, {"option": "LVHI270521P00044000", "bid": 0.3, "bid_size": 277.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0669, "vega": 0.121, "theta": -0.0054, "rho": -0.1292, "theo": 2.8271, "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": 2.75}, {"option": "LVHI270521C00045000", "bid": 0.1, "bid_size": 589.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0658, "vega": 0.118, "theta": -0.0057, "rho": 0.0675, "theo": 1.4535, "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": 2.5}, {"option": "LVHI270521P00045000", "bid": 0.6, "bid_size": 161.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0638, "vega": 0.1175, "theta": -0.0053, "rho": -0.1431, "theo": 3.4811, "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": 3.14999994635582}, {"option": "LVHI270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0599, "vega": 0.1126, "theta": -0.0056, "rho": 0.06, "theo": 1.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LVHI270521P00046000", "bid": 0.9, "bid_size": 3.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0586, "vega": 0.1123, "theta": -0.0051, "rho": -0.1541, "theo": 4.2395, "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": 3.8500000834465}, {"option": "LVHI270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0536, "vega": 0.1066, "theta": -0.0056, "rho": 0.0534, "theo": 1.0752, "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": 2.5}, {"option": "LVHI270521P00047000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0528, "vega": 0.1065, "theta": -0.005, "rho": -0.1624, "theo": 5.0666, "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": 4.74999988079071}], "symbol": "LVHI", "security_type": "stock", "exchange_id": 3, "current_price": 43.54, "price_change": 0.69, "price_change_percent": 1.6103, "bid": 43.18, "ask": 43.88, "bid_size": 200, "ask_size": 200, "open": 43.35, "high": 43.57, "low": 43.2, "close": 43.54, "prev_day_close": 42.85, "volume": 1643634, "iv30": 21.285, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415209780, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "LVHI"}