{"timestamp": "2026-09-21 03:43:34", "data": {"options": [{"option": "LENZ261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.9264, "open_interest": 96.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-16T13:22:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0296, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-04-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 1.3688, "open_interest": 134.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.2735, "vega": 0.0024, "theta": -0.0029, "rho": 0.0003, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-14T15:46:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "LENZ261016P00005000", "bid": 0.3, "bid_size": 7.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 251.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.2584, "vega": 0.0023, "theta": -0.0028, "rho": -0.0035, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T12:57:19", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "LENZ261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4481, "open_interest": 779.0, "volume": 0.0, "delta": 0.013, "gamma": 0.03, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T10:09:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LENZ261016P00007500", "bid": 3.3, "bid_size": 9.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 248.0, "volume": 6.0, "delta": -0.9551, "gamma": 0.0292, "vega": 0.0004, "theta": -0.0006, "rho": -0.0057, "theo": 3.5496, "change": 0.19, "open": 3.47, "high": 3.47, "low": 3.36, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-09-18T12:15:06", "percent_change": 5.84615, "prev_day_close": 3.39999997615814}, {"option": "LENZ261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6884, "open_interest": 120.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0074, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T09:39:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LENZ261016P00010000", "bid": 3.5, "bid_size": 65.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 287.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0002, "rho": -0.0076, "theo": 6.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-09-17T12:24:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LENZ261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 2.5409, "open_interest": 104.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0027, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T09:30:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LENZ261016P00012500", "bid": 6.0, "bid_size": 65.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0026, "vega": 0.0, "theta": -0.0001, "rho": -0.0095, "theo": 8.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-07-28T11:40:54", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "LENZ261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ261016P00015000", "bid": 8.5, "bid_size": 65.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.0114, "theo": 11.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-03-11T09:30:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "LENZ261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "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": "up", "last_trade_price": 1.98, "last_trade_time": "2026-04-23T13:30:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ261016P00017500", "bid": 11.0, "bid_size": 65.0, "ask": 15.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0132, "theo": 13.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-03-16T15:19:37", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "LENZ261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "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": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ261016P00020000", "bid": 13.5, "bid_size": 31.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0148, "theo": 16.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-03-06T09:30:02", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "LENZ261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ261016P00022500", "bid": 16.0, "bid_size": 31.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": -0.016, "theo": 18.4947, "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": 18.4499998092651}, {"option": "LENZ261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ261016P00025000", "bid": 18.5, "bid_size": 30.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0025, "vega": 0.0, "theta": -0.0001, "rho": -0.0169, "theo": 20.987, "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": 20.9499998092651}, {"option": "LENZ261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 363.0, "iv": 3.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0948, "vega": 0.0022, "theta": -0.0018, "rho": 0.0021, "theo": 1.6034, "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": 2.50000004842877}, {"option": "LENZ261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 911.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0888, "vega": 0.0023, "theta": -0.0017, "rho": -0.0006, "theo": 0.0577, "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": "LENZ261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 363.0, "iv": 4.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.2679, "vega": 0.0059, "theta": -0.0036, "rho": 0.0016, "theo": 0.2186, "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": "LENZ261120P00005000", "bid": 1.1, "bid_size": 9.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.7896, "open_interest": 0.0, "volume": 240.0, "delta": -0.682, "gamma": 0.2685, "vega": 0.0059, "theta": -0.0036, "rho": -0.0057, "theo": 1.1652, "change": -1.3, "open": 1.25, "high": 1.36, "low": 1.08, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:21:02", "percent_change": -53.0612, "prev_day_close": 1.17500001192093}, {"option": "LENZ261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 1.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.1181, "vega": 0.0039, "theta": -0.0036, "rho": 0.0008, "theo": 0.1222, "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": "LENZ261120P00007500", "bid": 1.05, "bid_size": 34.0, "ask": 5.9, "ask_size": 30.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.1218, "vega": 0.0039, "theta": -0.0037, "rho": -0.0074, "theo": 3.5569, "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": 3.47500002384186}, {"option": "LENZ270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 1.5266, "open_interest": 770.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0229, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-25T15:11:44", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "LENZ270115P00002500", "bid": 0.1, "bid_size": 7.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.8232, "open_interest": 398.0, "volume": 0.0, "delta": -0.127, "gamma": 0.1147, "vega": 0.0046, "theta": -0.0014, "rho": -0.0022, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T10:23:19", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "LENZ270115C00005000", "bid": 0.25, "bid_size": 11.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.9507, "open_interest": 1021.0, "volume": 7.0, "delta": 0.3304, "gamma": 0.1916, "vega": 0.0078, "theta": -0.0032, "rho": 0.0024, "theo": 0.3287, "change": -0.54, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T15:43:36", "percent_change": -51.4286, "prev_day_close": 0.400000005960464}, {"option": "LENZ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 483.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.1573, "vega": 0.0073, "theta": -0.0026, "rho": -0.0134, "theo": 1.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T14:23:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "LENZ270115C00007500", "bid": 0.05, "bid_size": 55.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.5744, "open_interest": 259.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.1046, "vega": 0.0063, "theta": -0.0033, "rho": 0.0017, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T10:48:17", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "LENZ270115P00007500", "bid": 1.15, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 413.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0948, "vega": 0.006, "theta": -0.003, "rho": -0.0225, "theo": 4.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T12:21:50", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "LENZ270115C00010000", "bid": 0.05, "bid_size": 10.0, "ask": 0.4, "ask_size": 15.0, "iv": 1.4108, "open_interest": 1013.0, "volume": 10.0, "delta": 0.1697, "gamma": 0.0771, "vega": 0.0056, "theta": -0.0033, "rho": 0.0014, "theo": 0.2075, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:54:15", "percent_change": 33.3333, "prev_day_close": 0.125000001862645}, {"option": "LENZ270115P00010000", "bid": 3.5, "bid_size": 9.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 579.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0725, "vega": 0.0054, "theta": -0.0031, "rho": -0.03, "theo": 6.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-09-11T12:39:31", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "LENZ270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 2.9168, "open_interest": 74.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0632, "vega": 0.0051, "theta": -0.0033, "rho": 0.0012, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T10:10:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "LENZ270115P00012500", "bid": 6.0, "bid_size": 9.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0615, "vega": 0.005, "theta": -0.0032, "rho": -0.036, "theo": 8.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-06T12:16:36", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "LENZ270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 2.4358, "open_interest": 36.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0547, "vega": 0.0047, "theta": -0.0033, "rho": 0.001, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-13T13:27:19", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LENZ270115P00015000", "bid": 8.5, "bid_size": 3.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0553, "vega": 0.0048, "theta": -0.0033, "rho": -0.0409, "theo": 11.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-07-29T10:42:40", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "LENZ270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.8418, "open_interest": 32.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0488, "vega": 0.0045, "theta": -0.0032, "rho": 0.001, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-05-18T12:08:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270115P00017500", "bid": 11.0, "bid_size": 7.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0514, "vega": 0.0046, "theta": -0.0034, "rho": -0.0445, "theo": 13.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-03-24T15:46:50", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "LENZ270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.6544, "open_interest": 942.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0445, "vega": 0.0043, "theta": -0.0032, "rho": 0.0009, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T12:20:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LENZ270115P00020000", "bid": 13.5, "bid_size": 9.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.049, "vega": 0.0044, "theta": -0.0036, "rho": -0.0476, "theo": 16.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-03-30T10:39:35", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "LENZ270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0325, "open_interest": 12.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0411, "vega": 0.004, "theta": -0.0032, "rho": 0.0008, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-12T09:30:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270115P00022500", "bid": 16.0, "bid_size": 3.0, "ask": 20.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0474, "vega": 0.0044, "theta": -0.0037, "rho": -0.0496, "theo": 18.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-01-13T15:34:46", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "LENZ270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 4.255, "open_interest": 34.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0384, "vega": 0.0039, "theta": -0.0032, "rho": 0.0008, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-03-24T10:38:48", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LENZ270115P00025000", "bid": 18.5, "bid_size": 3.0, "ask": 23.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0464, "vega": 0.0042, "theta": -0.0038, "rho": -0.0515, "theo": 21.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-07-28T12:30:25", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "LENZ270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 3.6502, "open_interest": 619.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0343, "vega": 0.0037, "theta": -0.0031, "rho": 0.0007, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T15:50:00", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LENZ270115P00030000", "bid": 23.5, "bid_size": 3.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0454, "vega": 0.0041, "theta": -0.0041, "rho": -0.0539, "theo": 26.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-01-14T10:13:41", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "LENZ270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 4.033, "open_interest": 84.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0314, "vega": 0.0035, "theta": -0.0031, "rho": 0.0007, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-05-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "LENZ270115P00035000", "bid": 28.5, "bid_size": 3.0, "ask": 33.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0452, "vega": 0.0039, "theta": -0.0044, "rho": -0.0549, "theo": 31.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.93, "last_trade_time": "2026-06-18T10:24:51", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "LENZ270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 4.4037, "open_interest": 376.0, "volume": 0.0, "delta": 0.082, "gamma": 0.029, "vega": 0.0033, "theta": -0.003, "rho": 0.0006, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-04T12:55:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "LENZ270115P00040000", "bid": 33.5, "bid_size": 3.0, "ask": 38.4, "ask_size": 3.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0454, "vega": 0.0038, "theta": -0.0047, "rho": -0.0548, "theo": 36.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.32, "last_trade_time": "2026-03-26T11:23:43", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "LENZ270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.518, "open_interest": 31.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0272, "vega": 0.0032, "theta": -0.003, "rho": 0.0006, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-06-25T13:12:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270115P00045000", "bid": 38.5, "bid_size": 3.0, "ask": 43.4, "ask_size": 3.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0462, "vega": 0.0036, "theta": -0.005, "rho": -0.0549, "theo": 41.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2025-11-13T11:28:04", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "LENZ270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 418.0, "iv": 5.008, "open_interest": 490.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0257, "vega": 0.0031, "theta": -0.0029, "rho": 0.0006, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:30:21", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "LENZ270115P00050000", "bid": 43.5, "bid_size": 3.0, "ask": 48.4, "ask_size": 3.0, "iv": 1.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.047, "vega": 0.0034, "theta": -0.0054, "rho": -0.0534, "theo": 46.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-02-13T13:23:14", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "LENZ270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.6495, "open_interest": 11.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0244, "vega": 0.003, "theta": -0.0029, "rho": 0.0005, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270115P00055000", "bid": 48.5, "bid_size": 3.0, "ask": 53.4, "ask_size": 3.0, "iv": 1.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0483, "vega": 0.0032, "theta": -0.0057, "rho": -0.0512, "theo": 51.0843, "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": 50.9500007629394}, {"option": "LENZ270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.7054, "open_interest": 168.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0233, "vega": 0.0029, "theta": -0.0028, "rho": 0.0005, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T12:01:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270115P00060000", "bid": 53.5, "bid_size": 3.0, "ask": 58.4, "ask_size": 3.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0493, "vega": 0.0031, "theta": -0.0061, "rho": -0.0501, "theo": 56.0637, "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": 55.9500007629394}, {"option": "LENZ270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.7561, "open_interest": 655.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0223, "vega": 0.0028, "theta": -0.0028, "rho": 0.0005, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T13:46:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270115P00065000", "bid": 58.5, "bid_size": 3.0, "ask": 63.4, "ask_size": 3.0, "iv": 1.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0512, "vega": 0.003, "theta": -0.0065, "rho": -0.0503, "theo": 61.045, "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": 60.9500007629394}, {"option": "LENZ270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.8027, "open_interest": 7.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0215, "vega": 0.0028, "theta": -0.0028, "rho": 0.0005, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-05-08T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270115P00070000", "bid": 63.5, "bid_size": 3.0, "ask": 68.4, "ask_size": 3.0, "iv": 1.8821, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0521, "vega": 0.0026, "theta": -0.0068, "rho": -0.0437, "theo": 66.029, "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": 65.9500007629394}, {"option": "LENZ270319C00002500", "bid": 0.05, "bid_size": 50.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4573, "open_interest": 322.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 1.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-09T15:47:23", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LENZ270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1046.0, "iv": 7.5948, "open_interest": 1002.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.1277, "vega": 0.0058, "theta": -0.0008, "rho": -0.0033, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T10:12:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270319C00005000", "bid": 0.05, "bid_size": 50.0, "ask": 4.8, "ask_size": 418.0, "iv": 3.1206, "open_interest": 293.0, "volume": 0.0, "delta": 0.333, "gamma": 0.1774, "vega": 0.0094, "theta": -0.0024, "rho": 0.0034, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "LENZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 554.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.1322, "vega": 0.0086, "theta": -0.0018, "rho": -0.0203, "theo": 1.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-11T14:44:41", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LENZ270319C00007500", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 426.0, "iv": 3.5672, "open_interest": 68.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0985, "vega": 0.008, "theta": -0.0025, "rho": 0.0026, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "LENZ270319P00007500", "bid": 1.2, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 551.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0851, "vega": 0.0075, "theta": -0.002, "rho": -0.0331, "theo": 4.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-04T15:33:03", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "LENZ270319C00010000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7422, "open_interest": 7.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0749, "vega": 0.0073, "theta": -0.0026, "rho": 0.0022, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "LENZ270319P00010000", "bid": 3.5, "bid_size": 7.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0689, "vega": 0.0071, "theta": -0.0022, "rho": -0.043, "theo": 6.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-13T10:26:01", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "LENZ270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4723, "open_interest": 2.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0631, "vega": 0.007, "theta": -0.0027, "rho": 0.002, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-13T10:33:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "LENZ270319P00012500", "bid": 6.3, "bid_size": 1.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0614, "vega": 0.0068, "theta": -0.0023, "rho": -0.0506, "theo": 9.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T12:43:20", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "LENZ270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9807, "open_interest": 7.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0559, "vega": 0.0066, "theta": -0.0028, "rho": 0.0018, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270319P00015000", "bid": 8.5, "bid_size": 5.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0575, "vega": 0.0068, "theta": -0.0024, "rho": -0.0563, "theo": 11.5959, "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": 10.9000000953674}, {"option": "LENZ270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0793, "open_interest": 5.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.051, "vega": 0.0065, "theta": -0.0028, "rho": 0.0017, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270319P00017500", "bid": 11.0, "bid_size": 3.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0554, "vega": 0.0067, "theta": -0.0025, "rho": -0.0608, "theo": 14.0517, "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": 13.4499998092651}, {"option": "LENZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 418.0, "iv": 4.0929, "open_interest": 3.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0474, "vega": 0.0063, "theta": -0.0029, "rho": 0.0016, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "LENZ270319P00020000", "bid": 13.5, "bid_size": 3.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0542, "vega": 0.0066, "theta": -0.0026, "rho": -0.0643, "theo": 16.5122, "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": 15.9499998092651}, {"option": "LENZ270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6874, "open_interest": 311.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0624, "vega": 0.0074, "theta": -0.0021, "rho": 0.007, "theo": 2.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-16T13:42:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1045.0, "iv": 7.2854, "open_interest": 5.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0629, "vega": 0.0074, "theta": -0.0022, "rho": -0.0058, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T14:41:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4177, "open_interest": 38.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.1119, "vega": 0.012, "theta": -0.0032, "rho": 0.0072, "theo": 1.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270416P00005000", "bid": 0.55, "bid_size": 1.0, "ask": 4.9, "ask_size": 33.0, "iv": 1.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.116, "vega": 0.012, "theta": -0.0032, "rho": -0.0155, "theo": 1.9307, "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": 2.72500005364418}, {"option": "LENZ270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7393, "open_interest": 100.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0987, "vega": 0.0121, "theta": -0.0037, "rho": 0.0057, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LENZ270416P00007500", "bid": 1.2, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7884, "open_interest": 10.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.1053, "vega": 0.012, "theta": -0.0038, "rho": -0.0231, "theo": 4.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-08T14:26:55", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "LENZ270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9428, "open_interest": 3.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0868, "vega": 0.0118, "theta": -0.0039, "rho": 0.0049, "theo": 0.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LENZ270416P00010000", "bid": 3.5, "bid_size": 4.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0954, "vega": 0.0114, "theta": -0.0041, "rho": -0.0284, "theo": 6.5019, "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": 5.90000009536743}, {"option": "LENZ271217C00002500", "bid": 1.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.6665, "open_interest": 221.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0451, "vega": 0.0104, "theta": -0.0009, "rho": 0.0136, "theo": 2.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T13:32:34", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "LENZ271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.7909, "open_interest": 52.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.048, "vega": 0.0106, "theta": -0.0013, "rho": -0.0125, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T10:30:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LENZ271217C00005000", "bid": 0.2, "bid_size": 1.0, "ask": 3.0, "ask_size": 102.0, "iv": 1.1438, "open_interest": 461.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0844, "vega": 0.0175, "theta": -0.0017, "rho": 0.0163, "theo": 1.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-15T11:11:26", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "LENZ271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.2233, "open_interest": 36.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0954, "vega": 0.0172, "theta": -0.002, "rho": -0.0277, "theo": 2.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-09-17T12:05:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LENZ271217C00007500", "bid": 0.2, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.6822, "open_interest": 190.0, "volume": 20.0, "delta": 0.6721, "gamma": 0.0869, "vega": 0.0196, "theta": -0.0022, "rho": 0.0146, "theo": 1.5356, "change": -1.7, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:07:06", "percent_change": -68.0, "prev_day_close": 1.04999998211861}, {"option": "LENZ271217P00007500", "bid": 3.5, "bid_size": 9.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.0928, "open_interest": 705.0, "volume": 100.0, "delta": -0.4889, "gamma": 0.1035, "vega": 0.0182, "theta": -0.0023, "rho": -0.0386, "theo": 4.2377, "change": -0.77, "open": 4.5, "high": 4.5, "low": 3.82, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-09-18T11:19:53", "percent_change": -15.098, "prev_day_close": 4.35000014305115}, {"option": "LENZ271217C00010000", "bid": 0.05, "bid_size": 7.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.7839, "open_interest": 50.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0827, "vega": 0.0201, "theta": -0.0024, "rho": 0.0133, "theo": 1.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-09T12:48:45", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "LENZ271217P00010000", "bid": 5.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.4212, "open_interest": 246.0, "volume": 100.0, "delta": -0.567, "gamma": 0.1033, "vega": 0.0177, "theta": -0.0025, "rho": -0.0462, "theo": 6.5464, "change": 0.01, "open": 6.3, "high": 6.61, "low": 6.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-09-18T11:15:34", "percent_change": 0.153846, "prev_day_close": 7.09999990463257}, {"option": "LENZ271217C00012500", "bid": 0.05, "bid_size": 40.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0785, "vega": 0.0202, "theta": -0.0026, "rho": 0.0124, "theo": 1.2892, "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": 2.52500000037253}, {"option": "LENZ271217P00012500", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.9303, "open_interest": 46.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.1022, "vega": 0.017, "theta": -0.0025, "rho": -0.0522, "theo": 8.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-09-08T12:24:04", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "LENZ271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.075, "vega": 0.0202, "theta": -0.0027, "rho": 0.0116, "theo": 1.2254, "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": "LENZ271217P00015000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.1023, "vega": 0.0158, "theta": -0.0026, "rho": -0.0532, "theo": 11.3343, "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": 11.0}, {"option": "LENZ271217C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.0249, "open_interest": 112.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0721, "vega": 0.0201, "theta": -0.0028, "rho": 0.0111, "theo": 1.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-02T15:21:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "LENZ271217P00017500", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 1.1196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.1024, "vega": 0.0151, "theta": -0.0026, "rho": -0.0572, "theo": 13.7645, "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": 13.5}], "symbol": "LENZ", "security_type": "stock", "exchange_id": 2, "current_price": 4.0691, "price_change": -0.06, "price_change_percent": -1.4742, "bid": 4.05, "ask": 4.17, "bid_size": 900, "ask_size": 100, "open": 4.1, "high": 4.14, "low": 4.04, "close": 4.07, "prev_day_close": 4.07, "volume": 735159, "iv30": 56.139, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "LENZ"}