{"timestamp": "2026-09-21 19:00:11", "data": {"options": [{"option": "LFCR261016C00002500", "bid": 1.8, "bid_size": 11.0, "ask": 2.3, "ask_size": 45.0, "iv": 1.927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0642, "vega": 0.0015, "theta": -0.0046, "rho": 0.0016, "theo": 2.0122, "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": "LFCR261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 339.0, "iv": 3.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0644, "vega": 0.0015, "theta": -0.0049, "rho": -0.0002, "theo": 0.0657, "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": "LFCR261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 1.4611, "open_interest": 15.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.3718, "vega": 0.0043, "theta": -0.0073, "rho": 0.001, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T10:59:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LFCR261016P00005000", "bid": 0.25, "bid_size": 212.0, "ask": 1.05, "ask_size": 158.0, "iv": 0.593, "open_interest": 2.0, "volume": 0.0, "delta": -0.665, "gamma": 0.3787, "vega": 0.0042, "theta": -0.0073, "rho": -0.0019, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:30:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LFCR261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 282.0, "iv": 1.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.1182, "vega": 0.0023, "theta": -0.0064, "rho": 0.0003, "theo": 0.081, "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": "LFCR261016P00007500", "bid": 2.5, "bid_size": 158.0, "ask": 3.7, "ask_size": 98.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.1225, "vega": 0.0021, "theta": -0.0062, "rho": -0.0024, "theo": 3.1346, "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": "LFCR261120C00002500", "bid": 1.5, "bid_size": 152.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.087, "vega": 0.0007, "theta": -0.0017, "rho": 0.0006, "theo": 1.9226, "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": "LFCR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 1.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0607, "vega": 0.0018, "theta": -0.0014, "rho": -0.0004, "theo": 0.0395, "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": "LFCR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.3969, "vega": 0.0055, "theta": -0.002, "rho": 0.0014, "theo": 0.0992, "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": 0.474999994039536}, {"option": "LFCR261120P00005000", "bid": 0.4, "bid_size": 158.0, "ask": 1.15, "ask_size": 98.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.3792, "vega": 0.0054, "theta": -0.0019, "rho": -0.007, "theo": 0.7637, "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": 0.825000017881394}, {"option": "LFCR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 397.0, "iv": 1.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0966, "vega": 0.0027, "theta": -0.0019, "rho": 0.0005, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LFCR261120P00007500", "bid": 2.5, "bid_size": 126.0, "ask": 3.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0954, "vega": 0.0027, "theta": -0.0015, "rho": -0.0122, "theo": 3.1962, "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": "LFCR261218C00002500", "bid": 1.2, "bid_size": 158.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0784, "vega": 0.0035, "theta": -0.0025, "rho": 0.0027, "theo": 2.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-05-15T14:37:58", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "LFCR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 459.0, "iv": 1.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.07, "vega": 0.0038, "theta": -0.0024, "rho": -0.0014, "theo": 0.1479, "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": 0.449999988079071}, {"option": "LFCR261218C00005000", "bid": 0.3, "bid_size": 39.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.679, "open_interest": 547.0, "volume": 239.0, "delta": 0.3983, "gamma": 0.263, "vega": 0.0082, "theta": -0.0032, "rho": 0.003, "theo": 0.3442, "change": -0.025, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:54:11", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "LFCR261218P00005000", "bid": 0.45, "bid_size": 323.0, "ask": 1.2, "ask_size": 193.0, "iv": 0.4823, "open_interest": 101.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.2573, "vega": 0.0082, "theta": -0.0031, "rho": -0.0088, "theo": 0.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T14:56:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "LFCR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 469.0, "iv": 1.5119, "open_interest": 18.0, "volume": 0.0, "delta": 0.188, "gamma": 0.1247, "vega": 0.0058, "theta": -0.0032, "rho": 0.0015, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T10:55:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LFCR261218P00007500", "bid": 2.5, "bid_size": 160.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.1262, "vega": 0.0058, "theta": -0.003, "rho": -0.0136, "theo": 3.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-06-10T12:47:46", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "LFCR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 495.0, "iv": 1.9503, "open_interest": 1.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0813, "vega": 0.0046, "theta": -0.0031, "rho": 0.001, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-02T09:40:04", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LFCR261218P00010000", "bid": 5.0, "bid_size": 158.0, "ask": 6.4, "ask_size": 98.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0855, "vega": 0.0046, "theta": -0.0028, "rho": -0.0149, "theo": 5.7267, "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": 5.55000019073486}, {"option": "LFCR270319C00002500", "bid": 1.5, "bid_size": 198.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0719, "vega": 0.0058, "theta": -0.0014, "rho": 0.0059, "theo": 2.0978, "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": 2.07500004768372}, {"option": "LFCR270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 379.0, "iv": 1.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0664, "vega": 0.0059, "theta": -0.0015, "rho": -0.0033, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LFCR270319C00005000", "bid": 0.2, "bid_size": 553.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.633, "open_interest": 233.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.199, "vega": 0.0121, "theta": -0.0021, "rho": 0.0066, "theo": 0.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-14T10:51:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LFCR270319P00005000", "bid": 0.7, "bid_size": 259.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.5831, "open_interest": 157.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.2001, "vega": 0.0121, "theta": -0.002, "rho": -0.0136, "theo": 1.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-10T14:56:59", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "LFCR270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 256.0, "iv": 0.9858, "open_interest": 150.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.127, "vega": 0.0091, "theta": -0.0018, "rho": 0.0034, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T15:32:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LFCR270319P00007500", "bid": 2.5, "bid_size": 140.0, "ask": 3.7, "ask_size": 97.0, "iv": 0.4646, "open_interest": 56.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.1365, "vega": 0.009, "theta": -0.0016, "rho": -0.0197, "theo": 3.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-06T14:40:43", "percent_change": 0.0, "prev_day_close": 3.10000002384186}], "symbol": "LFCR", "security_type": "stock", "exchange_id": 2, "current_price": 4.418, "price_change": -0.042, "price_change_percent": -0.9417, "bid": 4.41, "ask": 4.43, "bid_size": 6900, "ask_size": 5100, "open": 4.48, "high": 4.51, "low": 4.215, "close": 4.418, "prev_day_close": 4.46, "volume": 97884, "iv30": 69.31, "iv30_change": -7.012, "iv30_change_percent": -9.1874, "seqno": 6963420230, "last_trade_time": "2026-09-21T14:45:08", "tick": "up"}, "symbol": "LFCR"}