{"timestamp": "2026-11-04 13:41:27", "data": {"options": [{"option": "LVO261120C00002500", "bid": 0.1, "bid_size": 324.0, "ask": 0.85, "ask_size": 548.0, "iv": 2.1737, "open_interest": 415.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.5786, "vega": 0.0021, "theta": -0.008, "rho": 0.0006, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:57:31", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "LVO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 1.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.5824, "vega": 0.0021, "theta": -0.008, "rho": -0.0006, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 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": "LVO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1178.0, "iv": 4.1113, "open_interest": 13.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.1816, "vega": 0.0014, "theta": -0.01, "rho": 0.0002, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:39:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LVO261120P00005000", "bid": 1.9, "bid_size": 169.0, "ask": 2.8, "ask_size": 109.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.1836, "vega": 0.0013, "theta": -0.0098, "rho": -0.0014, "theo": 2.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T11:59:53", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "LVO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 574.0, "iv": 4.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.1109, "vega": 0.001, "theta": -0.0098, "rho": 0.0001, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LVO261120P00007500", "bid": 4.2, "bid_size": 157.0, "ask": 5.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.1131, "vega": 0.001, "theta": -0.0094, "rho": -0.0018, "theo": 5.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LVO261218C00002500", "bid": 0.05, "bid_size": 2998.0, "ask": 0.95, "ask_size": 587.0, "iv": 1.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.5977, "gamma": 0.4853, "vega": 0.0035, "theta": -0.0035, "rho": 0.0015, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "LVO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.4954, "vega": 0.0035, "theta": -0.0036, "rho": -0.0014, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 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": "LVO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1752.0, "iv": 2.4965, "open_interest": 455.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.1914, "vega": 0.0025, "theta": -0.0046, "rho": 0.0005, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T12:45:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LVO261218P00005000", "bid": 2.0, "bid_size": 157.0, "ask": 2.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.1988, "vega": 0.0023, "theta": -0.0044, "rho": -0.003, "theo": 2.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LVO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 571.0, "iv": 2.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.1221, "vega": 0.002, "theta": -0.0047, "rho": 0.0003, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LVO261218P00007500", "bid": 4.2, "bid_size": 157.0, "ask": 5.3, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.1286, "vega": 0.0018, "theta": -0.0041, "rho": -0.0037, "theo": 5.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "LVO270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 620.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.3204, "vega": 0.0044, "theta": -0.0032, "rho": 0.0022, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LVO270115P00002500", "bid": 0.05, "bid_size": 2301.0, "ask": 1.25, "ask_size": 1735.0, "iv": 1.5476, "open_interest": 151.0, "volume": 0.0, "delta": -0.393, "gamma": 0.3269, "vega": 0.0043, "theta": -0.0032, "rho": -0.0023, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T11:01:28", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "LVO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2292.0, "iv": 1.9476, "open_interest": 494.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.1916, "vega": 0.0039, "theta": -0.0042, "rho": 0.001, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:06:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LVO270115P00005000", "bid": 2.0, "bid_size": 177.0, "ask": 3.2, "ask_size": 140.0, "iv": 1.4193, "open_interest": 3.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.1996, "vega": 0.0037, "theta": -0.0041, "rho": -0.0052, "theo": 2.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-20T11:05:50", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LVO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2389.0, "iv": 2.445, "open_interest": 7.0, "volume": 0.0, "delta": 0.217, "gamma": 0.1352, "vega": 0.0033, "theta": -0.0043, "rho": 0.0007, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-08T10:30:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LVO270115P00007500", "bid": 4.2, "bid_size": 157.0, "ask": 5.4, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.144, "vega": 0.003, "theta": -0.0041, "rho": -0.0065, "theo": 5.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LVO270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2236.0, "iv": 3.2854, "open_interest": 127.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.1089, "vega": 0.003, "theta": -0.0043, "rho": 0.0006, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T15:37:31", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LVO270115P00010000", "bid": 6.7, "bid_size": 157.0, "ask": 8.2, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.1187, "vega": 0.0026, "theta": -0.0039, "rho": -0.0073, "theo": 7.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LVO270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2254.0, "iv": 3.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0935, "vega": 0.0027, "theta": -0.0042, "rho": 0.0005, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 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": "LVO270115P00012500", "bid": 9.2, "bid_size": 157.0, "ask": 10.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.1046, "vega": 0.0022, "theta": -0.0037, "rho": -0.0079, "theo": 10.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LVO270416C00002500", "bid": 0.55, "bid_size": 431.0, "ask": 1.25, "ask_size": 860.0, "iv": 1.274, "open_interest": 126.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.1989, "vega": 0.0062, "theta": -0.0019, "rho": 0.0042, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-29T15:56:23", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "LVO270416P00002500", "bid": 0.2, "bid_size": 1255.0, "ask": 1.3, "ask_size": 1354.0, "iv": 1.233, "open_interest": 4.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.2054, "vega": 0.0062, "theta": -0.002, "rho": -0.0053, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T14:05:55", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "LVO270416C00005000", "bid": 0.1, "bid_size": 1007.0, "ask": 0.9, "ask_size": 504.0, "iv": 1.4559, "open_interest": 1199.0, "volume": 0.0, "delta": 0.391, "gamma": 0.1811, "vega": 0.0066, "theta": -0.0025, "rho": 0.0027, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T13:53:37", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "LVO270416P00005000", "bid": 2.0, "bid_size": 288.0, "ask": 3.2, "ask_size": 163.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.661, "gamma": 0.1961, "vega": 0.0062, "theta": -0.0021, "rho": -0.0107, "theo": 2.741, "change": 0.0, "open": 0.0, "high": 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": "LVO270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 330.0, "iv": 1.3942, "open_interest": 10.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.1416, "vega": 0.0058, "theta": -0.0024, "rho": 0.0019, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:02:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LVO270416P00007500", "bid": 4.3, "bid_size": 157.0, "ask": 5.7, "ask_size": 97.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.1617, "vega": 0.0049, "theta": -0.0017, "rho": -0.0125, "theo": 5.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}], "symbol": "LVO", "security_type": "stock", "exchange_id": 2, "current_price": 2.46, "price_change": -0.33, "price_change_percent": -13.4146, "bid": 2.52, "ask": 3.5, "bid_size": 300, "ask_size": 200, "open": 2.74, "high": 2.75, "low": 2.43, "close": 2.46, "prev_day_close": 2.46, "volume": 39894, "iv30": 106.576, "iv30_change": -1.368, "iv30_change_percent": -1.2673, "seqno": 21022753030, "last_trade_time": "2026-11-03T15:59:53", "tick": "down"}, "symbol": "LVO"}