{"timestamp": "2026-11-10 01:15:39", "data": {"options": [{"option": "LZM261120C00002500", "bid": 1.55, "bid_size": 207.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 236.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0512, "vega": 0.0004, "theta": -0.0044, "rho": 0.0003, "theo": 1.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:11:11", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "LZM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.9983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.047, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 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": "LZM261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 181.0, "iv": 0.9728, "open_interest": 13384.0, "volume": 1005.0, "delta": 0.2491, "gamma": 0.4225, "vega": 0.0024, "theta": -0.0108, "rho": 0.0003, "theo": 0.101, "change": 0.075, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:51:41", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "LZM261120P00005000", "bid": 0.6, "bid_size": 133.0, "ask": 1.1, "ask_size": 152.0, "iv": 1.4964, "open_interest": 302.0, "volume": 0.0, "delta": -0.747, "gamma": 0.4192, "vega": 0.0024, "theta": -0.0107, "rho": -0.0014, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:45:12", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "LZM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.7273, "open_interest": 134.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0897, "vega": 0.001, "theta": -0.0076, "rho": 0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-06-12T15:29:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LZM261120P00007500", "bid": 2.75, "bid_size": 81.0, "ask": 3.6, "ask_size": 56.0, "iv": 2.1226, "open_interest": 1.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0895, "vega": 0.001, "theta": -0.0072, "rho": -0.0026, "theo": 3.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-06-01T14:33:59", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "LZM261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 547.0, "iv": 3.9762, "open_interest": 402.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.044, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-25T09:30:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LZM261120P00010000", "bid": 5.3, "bid_size": 81.0, "ask": 6.1, "ask_size": 61.0, "iv": 3.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0443, "vega": 0.0006, "theta": -0.0054, "rho": -0.0032, "theo": 5.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-06-01T14:38:51", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "LZM261218C00002500", "bid": 1.55, "bid_size": 81.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0648, "vega": 0.0019, "theta": -0.0031, "rho": 0.0024, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T09:40:36", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "LZM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 519.0, "iv": 2.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0651, "vega": 0.0019, "theta": -0.0033, "rho": -0.0004, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LZM261218C00005000", "bid": 0.2, "bid_size": 211.0, "ask": 0.4, "ask_size": 193.0, "iv": 0.8508, "open_interest": 211.0, "volume": 5.0, "delta": 0.4019, "gamma": 0.3178, "vega": 0.0056, "theta": -0.0061, "rho": 0.0016, "theo": 0.298, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:09:07", "percent_change": -1.53846, "prev_day_close": 0.325000002980232}, {"option": "LZM261218P00005000", "bid": 0.65, "bid_size": 192.0, "ask": 1.3, "ask_size": 167.0, "iv": 1.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.3275, "vega": 0.0055, "theta": -0.0062, "rho": -0.0028, "theo": 0.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "LZM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 298.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.1329, "vega": 0.0038, "theta": -0.0067, "rho": 0.0007, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LZM261218P00007500", "bid": 2.8, "bid_size": 81.0, "ask": 3.5, "ask_size": 61.0, "iv": 1.2253, "open_interest": 0.0, "volume": 1.0, "delta": -0.8392, "gamma": 0.1384, "vega": 0.0035, "theta": -0.0066, "rho": -0.0039, "theo": 3.1978, "change": -0.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -1.49254, "prev_day_close": 3.35000002384186}, {"option": "LZM270219C00002500", "bid": 1.5, "bid_size": 105.0, "ask": 2.5, "ask_size": 77.0, "iv": 1.2294, "open_interest": 76.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.095, "vega": 0.0039, "theta": -0.0035, "rho": 0.0023, "theo": 1.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T15:42:04", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "LZM270219P00002500", "bid": 0.05, "bid_size": 6.0, "ask": 0.7, "ask_size": 304.0, "iv": 1.4898, "open_interest": 10.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0701, "vega": 0.0047, "theta": -0.0028, "rho": -0.0023, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T10:58:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "LZM270219C00005000", "bid": 0.25, "bid_size": 99.0, "ask": 0.85, "ask_size": 81.0, "iv": 0.9363, "open_interest": 725.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.1896, "vega": 0.0088, "theta": -0.0041, "rho": 0.0031, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T09:31:31", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "LZM270219P00005000", "bid": 0.7, "bid_size": 85.0, "ask": 1.7, "ask_size": 92.0, "iv": 0.7535, "open_interest": 123.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.1742, "vega": 0.0086, "theta": -0.0036, "rho": -0.0103, "theo": 1.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-29T15:59:53", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "LZM270219C00007500", "bid": 0.1, "bid_size": 87.0, "ask": 0.3, "ask_size": 197.0, "iv": 1.0081, "open_interest": 1255.0, "volume": 0.0, "delta": 0.195, "gamma": 0.1163, "vega": 0.0063, "theta": -0.0031, "rho": 0.0016, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:32:23", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "LZM270219P00007500", "bid": 3.0, "bid_size": 104.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.1118, "vega": 0.0061, "theta": -0.0025, "rho": -0.0191, "theo": 3.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "LZM270521C00002500", "bid": 1.5, "bid_size": 93.0, "ask": 2.45, "ask_size": 75.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0852, "vega": 0.006, "theta": -0.002, "rho": 0.0046, "theo": 2.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "LZM270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 297.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0647, "vega": 0.0067, "theta": -0.0017, "rho": -0.0047, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 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": "LZM270521C00005000", "bid": 0.3, "bid_size": 466.0, "ask": 1.2, "ask_size": 187.0, "iv": 0.8448, "open_interest": 53.0, "volume": 10.0, "delta": 0.4873, "gamma": 0.1506, "vega": 0.0121, "theta": -0.0027, "rho": 0.006, "theo": 0.7253, "change": 0.14, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T10:43:32", "percent_change": 18.6667, "prev_day_close": 0.75}, {"option": "LZM270521P00005000", "bid": 0.8, "bid_size": 207.0, "ask": 1.95, "ask_size": 163.0, "iv": 0.72, "open_interest": 5.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.1398, "vega": 0.0119, "theta": -0.0024, "rho": -0.018, "theo": 1.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T09:59:22", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "LZM270521C00007500", "bid": 0.1, "bid_size": 497.0, "ask": 0.55, "ask_size": 74.0, "iv": 0.8652, "open_interest": 26.0, "volume": 10.0, "delta": 0.2872, "gamma": 0.1126, "vega": 0.0105, "theta": -0.0025, "rho": 0.0041, "theo": 0.387, "change": 0.11, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T10:43:32", "percent_change": 44.0, "prev_day_close": 0.249999994412065}, {"option": "LZM270521P00007500", "bid": 2.8, "bid_size": 126.0, "ask": 4.2, "ask_size": 101.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.1113, "vega": 0.0105, "theta": -0.0021, "rho": -0.0293, "theo": 3.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "LZM280121C00002500", "bid": 0.9, "bid_size": 81.0, "ask": 3.9, "ask_size": 48.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0446, "vega": 0.0104, "theta": -0.0011, "rho": 0.0102, "theo": 2.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "LZM280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 310.0, "iv": 1.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0414, "vega": 0.0104, "theta": -0.0012, "rho": -0.0131, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "LZM280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 141.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.0866, "vega": 0.0174, "theta": -0.0016, "rho": 0.0138, "theo": 1.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LZM280121P00005000", "bid": 0.45, "bid_size": 365.0, "ask": 3.6, "ask_size": 238.0, "iv": 0.9186, "open_interest": 10.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0892, "vega": 0.0174, "theta": -0.0016, "rho": -0.0308, "theo": 1.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:05:55", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "LZM280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0846, "vega": 0.0185, "theta": -0.0019, "rho": 0.012, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "LZM280121P00007500", "bid": 2.1, "bid_size": 81.0, "ask": 5.2, "ask_size": 75.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0936, "vega": 0.0184, "theta": -0.0017, "rho": -0.0453, "theo": 4.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LZM290119C00002500", "bid": 1.4, "bid_size": 12.0, "ask": 4.0, "ask_size": 12.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0494, "vega": 0.0115, "theta": -0.0013, "rho": 0.0089, "theo": 2.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "LZM290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0245, "vega": 0.0114, "theta": -0.0007, "rho": -0.0294, "theo": 1.1839, "change": 0.0, "open": 0.0, "high": 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": "LZM290119C00005000", "bid": 0.45, "bid_size": 12.0, "ask": 3.5, "ask_size": 15.0, "iv": 1.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0616, "vega": 0.0188, "theta": -0.0014, "rho": 0.0139, "theo": 1.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "LZM290119P00005000", "bid": 1.95, "bid_size": 12.0, "ask": 3.9, "ask_size": 12.0, "iv": 1.0466, "open_interest": 30.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0452, "vega": 0.0177, "theta": -0.0008, "rho": -0.0612, "theo": 2.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T12:04:36", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "LZM290119C00007500", "bid": 0.65, "bid_size": 12.0, "ask": 1.8, "ask_size": 38.0, "iv": 0.9588, "open_interest": 1.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0584, "vega": 0.0205, "theta": -0.0014, "rho": 0.0141, "theo": 1.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-30T15:29:35", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "LZM290119P00007500", "bid": 2.0, "bid_size": 13.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0531, "vega": 0.0199, "theta": -0.0008, "rho": -0.0867, "theo": 4.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}], "symbol": "LZM", "security_type": "stock", "exchange_id": 3, "current_price": 4.42, "price_change": 0.22, "price_change_percent": 5.2381, "bid": 3.5, "ask": 4.4, "bid_size": 1400, "ask_size": 1000, "open": 4.26, "high": 4.56, "low": 4.18, "close": 4.42, "prev_day_close": 4.2, "volume": 826855, "iv30": 74.832, "iv30_change": 0.045, "iv30_change_percent": 0.0602, "seqno": 10415210611, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "LZM"}