{"timestamp": "2026-11-10 01:17:24", "data": {"options": [{"option": "LYG261120C00001000", "bid": 3.9, "bid_size": 194.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0048, "rho": 0.0003, "theo": 4.2781, "change": 0.2, "open": 4.2, "high": 4.3, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:11:11", "percent_change": 4.87805, "prev_day_close": 4.09999990463257}, {"option": "LYG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 5.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0053, "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": 0.375}, {"option": "LYG261120C00002000", "bid": 3.2, "bid_size": 16.0, "ask": 3.8, "ask_size": 65.0, "iv": 5.563, "open_interest": 6.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0159, "vega": 0.0004, "theta": -0.0048, "rho": 0.0007, "theo": 3.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T09:37:50", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LYG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 579.0, "iv": 4.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0159, "vega": 0.0004, "theta": -0.0051, "rho": 0.0, "theo": 0.021, "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": "LYG261120C00003000", "bid": 2.1, "bid_size": 84.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9684, "gamma": 0.0407, "vega": 0.0006, "theta": -0.005, "rho": 0.001, "theo": 2.2837, "change": 0.135, "open": 2.23, "high": 2.26, "low": 2.23, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:13:59", "percent_change": 6.35294, "prev_day_close": 2.125}, {"option": "LYG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1557.0, "iv": 4.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0407, "vega": 0.0006, "theta": -0.0053, "rho": -0.0001, "theo": 0.0237, "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": "LYG261120C00004000", "bid": 0.9, "bid_size": 76.0, "ask": 1.65, "ask_size": 63.0, "iv": 0.9293, "open_interest": 1.0, "volume": 0.0, "delta": 0.929, "gamma": 0.1288, "vega": 0.0012, "theta": -0.0061, "rho": 0.0013, "theo": 1.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T10:09:59", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "LYG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 674.0, "iv": 2.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.129, "vega": 0.0012, "theta": -0.0063, "rho": -0.0001, "theo": 0.0352, "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": "LYG261120C00005000", "bid": 0.2, "bid_size": 46.0, "ask": 0.6, "ask_size": 860.0, "iv": 0.694, "open_interest": 34.0, "volume": 11.0, "delta": 0.7112, "gamma": 0.6413, "vega": 0.0031, "theta": -0.0083, "rho": 0.0012, "theo": 0.364, "change": 0.025, "open": 0.37, "high": 0.37, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:36:07", "percent_change": 9.09091, "prev_day_close": 0.275000000372529}, {"option": "LYG261120P00005000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 835.0, "iv": 0.7333, "open_interest": 255.0, "volume": 1.0, "delta": -0.29, "gamma": 0.6443, "vega": 0.0031, "theta": -0.0084, "rho": -0.0005, "theo": 0.1012, "change": 0.225, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:35:02", "percent_change": 180.0, "prev_day_close": 0.125000001862645}, {"option": "LYG261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.5758, "open_interest": 81.0, "volume": 3.0, "delta": 0.0826, "gamma": 0.3172, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.0169, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:38:09", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "LYG261120P00006000", "bid": 0.4, "bid_size": 76.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.6398, "open_interest": 8.0, "volume": 1.0, "delta": -0.9248, "gamma": 0.3288, "vega": 0.0013, "theta": -0.0032, "rho": -0.0009, "theo": 0.7564, "change": -0.175, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:01:45", "percent_change": -18.9189, "prev_day_close": 0.924999982118606}, {"option": "LYG261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0505, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "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": "LYG261120P00007000", "bid": 1.4, "bid_size": 76.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0465, "vega": 0.0001, "theta": -0.0007, "rho": -0.0001, "theo": 1.7452, "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": 1.92499995231628}, {"option": "LYG261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1583.0, "iv": 2.9336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0125, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LYG261120P00008000", "bid": 2.2, "bid_size": 259.0, "ask": 3.3, "ask_size": 204.0, "iv": 1.1857, "open_interest": 171.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T15:48:07", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "LYG261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1616.0, "iv": 3.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0039, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LYG261120P00009000", "bid": 3.2, "bid_size": 76.0, "ask": 4.4, "ask_size": 63.0, "iv": 2.0094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T15:48:15", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "LYG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1624.0, "iv": 3.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LYG261120P00010000", "bid": 4.2, "bid_size": 76.0, "ask": 5.4, "ask_size": 63.0, "iv": 2.2948, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:49:14", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LYG261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1260.0, "iv": 2.1472, "open_interest": 1.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:59:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LYG261120P00011000", "bid": 5.1, "bid_size": 76.0, "ask": 6.5, "ask_size": 63.0, "iv": 2.5448, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T15:50:38", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "LYG261218C00001000", "bid": 3.7, "bid_size": 32.0, "ask": 4.9, "ask_size": 29.0, "iv": 3.0292, "open_interest": 1.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0088, "vega": 0.001, "theta": -0.0042, "rho": 0.0009, "theo": 4.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-02T10:09:59", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "LYG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0088, "vega": 0.001, "theta": -0.0046, "rho": -0.0002, "theo": 0.0948, "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": "LYG261218C00002000", "bid": 2.7, "bid_size": 32.0, "ask": 3.9, "ask_size": 28.0, "iv": 1.7653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0248, "vega": 0.0016, "theta": -0.0043, "rho": 0.0019, "theo": 3.3622, "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": 3.10000002384186}, {"option": "LYG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1210.0, "iv": 3.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0248, "vega": 0.0016, "theta": -0.0047, "rho": -0.0004, "theo": 0.0965, "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": "LYG261218C00003000", "bid": 1.9, "bid_size": 76.0, "ask": 2.65, "ask_size": 63.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0573, "vega": 0.0024, "theta": -0.0042, "rho": 0.0028, "theo": 2.3692, "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": 2.125}, {"option": "LYG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1191.0, "iv": 2.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0574, "vega": 0.0024, "theta": -0.0044, "rho": -0.0005, "theo": 0.0986, "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": "LYG261218C00004000", "bid": 0.9, "bid_size": 110.0, "ask": 1.65, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.1427, "vega": 0.0037, "theta": -0.004, "rho": 0.0036, "theo": 1.3884, "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": 1.17499998211861}, {"option": "LYG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 701.0, "iv": 1.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.1432, "vega": 0.0037, "theta": -0.0041, "rho": -0.0008, "theo": 0.1128, "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": "LYG261218C00005000", "bid": 0.05, "bid_size": 1743.0, "ask": 0.75, "ask_size": 368.0, "iv": 0.3495, "open_interest": 2.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.452, "vega": 0.0062, "theta": -0.0037, "rho": 0.0034, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-21T14:49:27", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "LYG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 264.0, "iv": 0.3154, "open_interest": 30.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.4569, "vega": 0.0062, "theta": -0.0038, "rho": -0.0018, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:43:27", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "LYG261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.3679, "open_interest": 18.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.3697, "vega": 0.0053, "theta": -0.0032, "rho": 0.0012, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:53:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LYG261218P00006000", "bid": 0.45, "bid_size": 160.0, "ask": 1.2, "ask_size": 92.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.3824, "vega": 0.0051, "theta": -0.0033, "rho": -0.0034, "theo": 0.8246, "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": 0.975000023841858}, {"option": "LYG261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 584.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.1694, "vega": 0.0032, "theta": -0.0026, "rho": 0.0006, "theo": 0.0529, "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": "LYG261218P00007000", "bid": 1.4, "bid_size": 76.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.1795, "vega": 0.0029, "theta": -0.0026, "rho": -0.0033, "theo": 1.7764, "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": 1.97499996423721}, {"option": "LYG261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1641.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0952, "vega": 0.0022, "theta": -0.0021, "rho": 0.0003, "theo": 0.0332, "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": "LYG261218P00008000", "bid": 2.2, "bid_size": 76.0, "ask": 3.4, "ask_size": 63.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.105, "vega": 0.0018, "theta": -0.002, "rho": -0.0029, "theo": 2.7586, "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": 3.0}, {"option": "LYG261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1591.0, "iv": 1.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0601, "vega": 0.0016, "theta": -0.0017, "rho": 0.0002, "theo": 0.0225, "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": "LYG261218P00009000", "bid": 3.2, "bid_size": 76.0, "ask": 4.4, "ask_size": 63.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0721, "vega": 0.001, "theta": -0.0016, "rho": -0.0021, "theo": 3.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T15:52:09", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "LYG261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1618.0, "iv": 1.9576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0406, "vega": 0.0011, "theta": -0.0013, "rho": 0.0001, "theo": 0.016, "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": "LYG261218P00010000", "bid": 4.2, "bid_size": 76.0, "ask": 5.4, "ask_size": 63.0, "iv": 1.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0461, "vega": 0.0004, "theta": -0.0013, "rho": -0.001, "theo": 4.7464, "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": 4.90000009536743}, {"option": "LYG261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1268.0, "iv": 2.1179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0288, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "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": "LYG261218P00011000", "bid": 5.1, "bid_size": 76.0, "ask": 6.6, "ask_size": 65.0, "iv": 1.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0233, "vega": 0.0002, "theta": -0.0006, "rho": -0.0005, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-11-05T15:53:08", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "LYG270115C00001000", "bid": 4.0, "bid_size": 290.0, "ask": 5.0, "ask_size": 166.0, "iv": 3.9399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0096, "vega": 0.0014, "theta": -0.0032, "rho": 0.0009, "theo": 4.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-14T10:21:39", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "LYG270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0091, "vega": 0.0015, "theta": -0.0034, "rho": -0.0005, "theo": 0.141, "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": "LYG270115C00002000", "bid": 3.2, "bid_size": 8.0, "ask": 3.8, "ask_size": 441.0, "iv": 2.3225, "open_interest": 12.0, "volume": 2.0, "delta": 0.941, "gamma": 0.027, "vega": 0.0025, "theta": -0.0034, "rho": 0.002, "theo": 3.3867, "change": 0.17, "open": 3.2, "high": 3.27, "low": 3.2, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:15:22", "percent_change": 5.48387, "prev_day_close": 3.10000002384186}, {"option": "LYG270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1983.0, "iv": 2.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.026, "vega": 0.0025, "theta": -0.0036, "rho": -0.0008, "theo": 0.1462, "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": "LYG270115C00003000", "bid": 1.9, "bid_size": 546.0, "ask": 2.65, "ask_size": 507.0, "iv": 0.7962, "open_interest": 10.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0607, "vega": 0.0037, "theta": -0.0032, "rho": 0.0032, "theo": 2.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-08-20T11:39:54", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "LYG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1978.0, "iv": 1.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0593, "vega": 0.0037, "theta": -0.0034, "rho": -0.0011, "theo": 0.1486, "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": "LYG270115C00004000", "bid": 0.9, "bid_size": 556.0, "ask": 1.65, "ask_size": 497.0, "iv": 0.4251, "open_interest": 3.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.1419, "vega": 0.0054, "theta": -0.003, "rho": 0.0043, "theo": 1.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-20T10:48:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "LYG270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1534.0, "iv": 1.1103, "open_interest": 446.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.14, "vega": 0.0054, "theta": -0.0031, "rho": -0.0017, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:14:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LYG270115C00005000", "bid": 0.1, "bid_size": 1511.0, "ask": 0.85, "ask_size": 778.0, "iv": 0.3814, "open_interest": 59.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.3798, "vega": 0.0084, "theta": -0.0027, "rho": 0.0046, "theo": 0.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T11:20:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LYG270115P00005000", "bid": 0.05, "bid_size": 20.0, "ask": 0.75, "ask_size": 1591.0, "iv": 0.5964, "open_interest": 3439.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.3792, "vega": 0.0084, "theta": -0.0027, "rho": -0.0036, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:43:48", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "LYG270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1004.0, "iv": 0.4062, "open_interest": 789.0, "volume": 0.0, "delta": 0.281, "gamma": 0.3263, "vega": 0.0076, "theta": -0.0026, "rho": 0.0023, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:22:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LYG270115P00006000", "bid": 0.45, "bid_size": 531.0, "ask": 1.2, "ask_size": 655.0, "iv": 0.349, "open_interest": 435.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.3306, "vega": 0.0076, "theta": -0.0025, "rho": -0.0066, "theo": 0.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LYG270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1004.0, "iv": 0.5951, "open_interest": 576.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.1801, "vega": 0.0054, "theta": -0.0023, "rho": 0.0013, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T10:49:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LYG270115P00007000", "bid": 1.4, "bid_size": 531.0, "ask": 2.15, "ask_size": 445.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.1858, "vega": 0.0053, "theta": -0.0022, "rho": -0.0074, "theo": 1.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-15T14:12:31", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "LYG270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 150.0, "iv": 0.712, "open_interest": 253.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.1148, "vega": 0.0041, "theta": -0.0021, "rho": 0.0009, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T14:28:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LYG270115P00008000", "bid": 2.2, "bid_size": 531.0, "ask": 3.4, "ask_size": 461.0, "iv": 0.6975, "open_interest": 1.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.1212, "vega": 0.0039, "theta": -0.0019, "rho": -0.0075, "theo": 2.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-13T10:42:14", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "LYG270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2296.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.08, "vega": 0.0032, "theta": -0.0018, "rho": 0.0006, "theo": 0.0503, "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": 0.224999994039536}, {"option": "LYG270115P00009000", "bid": 3.2, "bid_size": 302.0, "ask": 4.4, "ask_size": 188.0, "iv": 0.842, "open_interest": 2.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.087, "vega": 0.0029, "theta": -0.0015, "rho": -0.0071, "theo": 3.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T15:27:17", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "LYG270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1693.0, "iv": 0.7831, "open_interest": 55.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0589, "vega": 0.0025, "theta": -0.0016, "rho": 0.0005, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LYG270115P00010000", "bid": 4.2, "bid_size": 292.0, "ask": 5.4, "ask_size": 178.0, "iv": 0.9671, "open_interest": 1.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0668, "vega": 0.0022, "theta": -0.0012, "rho": -0.0066, "theo": 4.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-19T14:41:30", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "LYG270416C00001000", "bid": 4.0, "bid_size": 41.0, "ask": 4.8, "ask_size": 23.0, "iv": 2.0298, "open_interest": 6.0, "volume": 2.0, "delta": 0.9919, "gamma": 0.0068, "vega": 0.0013, "theta": -0.0002, "rho": 0.0034, "theo": 4.3753, "change": 0.18, "open": 4.2, "high": 4.28, "low": 4.2, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-09T15:16:31", "percent_change": 4.39025, "prev_day_close": 4.09999990463257}, {"option": "LYG270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2816.0, "iv": 3.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0094, "vega": 0.002, "theta": -0.0012, "rho": -0.001, "theo": 0.0986, "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": "LYG270416C00002000", "bid": 2.7, "bid_size": 75.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0217, "vega": 0.0026, "theta": -0.0005, "rho": 0.0069, "theo": 3.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-20T09:47:33", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LYG270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1583.0, "iv": 1.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0268, "vega": 0.0035, "theta": -0.0012, "rho": -0.0016, "theo": 0.1098, "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": "LYG270416C00003000", "bid": 1.9, "bid_size": 100.0, "ask": 2.65, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0526, "vega": 0.0043, "theta": -0.0007, "rho": 0.0102, "theo": 2.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-19T13:33:46", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "LYG270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1469.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0624, "vega": 0.0053, "theta": -0.0012, "rho": -0.0024, "theo": 0.1249, "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": "LYG270416C00004000", "bid": 1.0, "bid_size": 509.0, "ask": 1.75, "ask_size": 447.0, "iv": 0.1886, "open_interest": 112.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.1301, "vega": 0.0074, "theta": -0.0009, "rho": 0.0125, "theo": 1.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-20T10:46:47", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LYG270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 853.0, "iv": 0.5352, "open_interest": 7.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.1489, "vega": 0.0083, "theta": -0.0013, "rho": -0.0043, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T11:55:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LYG270416C00005000", "bid": 0.25, "bid_size": 1078.0, "ask": 0.95, "ask_size": 824.0, "iv": 0.2942, "open_interest": 128.0, "volume": 5.0, "delta": 0.6891, "gamma": 0.327, "vega": 0.012, "theta": -0.0012, "rho": 0.0119, "theo": 0.6473, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:40:52", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "LYG270416P00005000", "bid": 0.2, "bid_size": 377.0, "ask": 0.5, "ask_size": 419.0, "iv": 0.3472, "open_interest": 29.0, "volume": 0.0, "delta": -0.378, "gamma": 0.341, "vega": 0.0128, "theta": -0.0013, "rho": -0.0097, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:41:10", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "LYG270416C00006000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 303.0, "iv": 0.3311, "open_interest": 109.0, "volume": 1.0, "delta": 0.3648, "gamma": 0.3219, "vega": 0.0125, "theta": -0.0014, "rho": 0.0064, "theo": 0.2555, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:05:52", "percent_change": -16.0, "prev_day_close": 0.25}, {"option": "LYG270416P00006000", "bid": 0.8, "bid_size": 38.0, "ask": 1.6, "ask_size": 530.0, "iv": 0.5344, "open_interest": 6.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.3024, "vega": 0.0122, "theta": -0.0012, "rho": -0.0191, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:26:24", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "LYG270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 695.0, "iv": 0.3476, "open_interest": 352.0, "volume": 98.0, "delta": 0.2084, "gamma": 0.2028, "vega": 0.0099, "theta": -0.0013, "rho": 0.0041, "theo": 0.1438, "change": -0.225, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:44:25", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "LYG270416P00007000", "bid": 1.45, "bid_size": 95.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.3863, "open_interest": 1.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.189, "vega": 0.0092, "theta": -0.001, "rho": -0.0257, "theo": 1.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T11:20:34", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "LYG270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.4592, "open_interest": 14.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.1342, "vega": 0.0074, "theta": -0.0011, "rho": 0.0026, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LYG270416P00008000", "bid": 2.2, "bid_size": 95.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.1272, "vega": 0.007, "theta": -0.0006, "rho": -0.0308, "theo": 2.7992, "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": 2.89999997615814}, {"option": "LYG270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1819.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0944, "vega": 0.0056, "theta": -0.001, "rho": 0.0017, "theo": 0.0673, "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": "LYG270416P00009000", "bid": 3.2, "bid_size": 76.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.1344, "vega": 0.0046, "theta": -0.0007, "rho": -0.0206, "theo": 3.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-19T14:14:18", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "LYG270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1796.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0696, "vega": 0.0045, "theta": -0.0008, "rho": 0.0013, "theo": 0.05, "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": "LYG270416P00010000", "bid": 4.2, "bid_size": 76.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0996, "vega": 0.0015, "theta": -0.0012, "rho": -0.0018, "theo": 4.7452, "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": 4.90000009536743}, {"option": "LYG270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1775.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.053, "vega": 0.0036, "theta": -0.0007, "rho": 0.001, "theo": 0.0382, "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": "LYG270416P00011000", "bid": 5.1, "bid_size": 76.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0054, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.745, "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": 5.94999980926514}, {"option": "LYG270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1789.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0414, "vega": 0.003, "theta": -0.0006, "rho": 0.0008, "theo": 0.0299, "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": "LYG270416P00012000", "bid": 6.1, "bid_size": 41.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-25T11:44:49", "percent_change": 0.0, "prev_day_close": 6.94999980926514}], "symbol": "LYG", "security_type": "stock", "exchange_id": 3, "current_price": 5.26, "price_change": 0.17, "price_change_percent": 3.3399, "bid": 5.24, "ask": 5.29, "bid_size": 100, "ask_size": 100, "open": 5.22, "high": 5.2869, "low": 5.19, "close": 5.26, "prev_day_close": 5.09, "volume": 14569012, "iv30": 43.135, "iv30_change": -7.933, "iv30_change_percent": -15.5342, "seqno": 10415201708, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LYG"}