{"timestamp": "2026-09-21 03:46:24", "data": {"options": [{"option": "LFVN261016C00002500", "bid": 3.3, "bid_size": 22.0, "ask": 5.0, "ask_size": 11.0, "iv": 3.7233, "open_interest": 8.0, "volume": 4.0, "delta": 0.9955, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0012, "rho": 0.0001, "theo": 3.8367, "change": 0.175, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T13:30:15", "percent_change": 4.69799, "prev_day_close": 4.14999997615814}, {"option": "LFVN261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 2.2511, "open_interest": 100.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0132, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T10:12:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LFVN261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 59.0, "iv": 0.9991, "open_interest": 7.0, "volume": 0.0, "delta": 0.855, "gamma": 0.168, "vega": 0.0038, "theta": -0.0081, "rho": 0.0014, "theo": 1.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T14:49:59", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "LFVN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.916, "open_interest": 11.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.1477, "vega": 0.0043, "theta": -0.0071, "rho": -0.0009, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:46:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LFVN261016C00007500", "bid": 0.1, "bid_size": 297.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7569, "open_interest": 72.0, "volume": 0.0, "delta": 0.261, "gamma": 0.2126, "vega": 0.0056, "theta": -0.0089, "rho": 0.0009, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T11:33:06", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "LFVN261016P00007500", "bid": 0.3, "bid_size": 419.0, "ask": 2.7, "ask_size": 65.0, "iv": 0.9169, "open_interest": 26.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.2069, "vega": 0.0056, "theta": -0.0087, "rho": -0.0047, "theo": 1.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-09-08T11:00:06", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "LFVN261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0797, "vega": 0.0028, "theta": -0.0054, "rho": 0.0003, "theo": 0.0682, "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": "LFVN261016P00010000", "bid": 2.1, "bid_size": 101.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0785, "vega": 0.0027, "theta": -0.0054, "rho": -0.0073, "theo": 3.8252, "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": 3.75}, {"option": "LFVN261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4077, "open_interest": 1.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0392, "vega": 0.0016, "theta": -0.0036, "rho": 0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T13:53:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LFVN261016P00012500", "bid": 5.3, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0388, "vega": 0.0016, "theta": -0.0036, "rho": -0.0094, "theo": 6.2838, "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": 6.25}, {"option": "LFVN261120C00002500", "bid": 2.6, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0085, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 3.8356, "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": 3.75}, {"option": "LFVN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 337.0, "iv": 2.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0206, "vega": 0.002, "theta": -0.0023, "rho": -0.0005, "theo": 0.0658, "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": "LFVN261120C00005000", "bid": 0.2, "bid_size": 896.0, "ask": 3.1, "ask_size": 65.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.2251, "vega": 0.0032, "theta": -0.0049, "rho": 0.0012, "theo": 1.3549, "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": 1.6499999538064}, {"option": "LFVN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.1632, "vega": 0.0069, "theta": -0.0033, "rho": -0.0024, "theo": 0.1868, "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": 0.699999988079071}, {"option": "LFVN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 99.0, "iv": 1.1461, "open_interest": 72.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.1829, "vega": 0.0085, "theta": -0.0052, "rho": 0.002, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T15:01:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LFVN261120P00007500", "bid": 1.2, "bid_size": 47.0, "ask": 2.55, "ask_size": 65.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.1659, "vega": 0.0083, "theta": -0.0047, "rho": -0.0106, "theo": 1.7445, "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": 1.82500004768372}, {"option": "LFVN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 267.0, "iv": 1.792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0901, "vega": 0.0064, "theta": -0.0053, "rho": 0.0013, "theo": 0.1929, "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": 0.824999988079071}, {"option": "LFVN261120P00010000", "bid": 2.55, "bid_size": 101.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.086, "vega": 0.0062, "theta": -0.005, "rho": -0.016, "theo": 4.1531, "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": 4.02499997615814}, {"option": "LFVN261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 217.0, "iv": 2.0099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0612, "vega": 0.0053, "theta": -0.0053, "rho": 0.001, "theo": 0.1625, "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": 0.725000023841858}, {"option": "LFVN261120P00012500", "bid": 5.4, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0592, "vega": 0.0052, "theta": -0.0051, "rho": -0.0206, "theo": 6.605, "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": 6.34999990463257}, {"option": "LFVN261218C00002500", "bid": 2.0, "bid_size": 101.0, "ask": 5.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.026, "vega": 0.0032, "theta": -0.0034, "rho": 0.0025, "theo": 3.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-28T15:51:20", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "LFVN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 230.0, "iv": 2.3626, "open_interest": 7.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0236, "vega": 0.0036, "theta": -0.0031, "rho": -0.0013, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T13:15:24", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "LFVN261218C00005000", "bid": 1.55, "bid_size": 17.0, "ask": 2.7, "ask_size": 36.0, "iv": 1.3048, "open_interest": 68.0, "volume": 10.0, "delta": 0.756, "gamma": 0.1025, "vega": 0.0095, "theta": -0.0055, "rho": 0.0053, "theo": 1.8259, "change": 0.15, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T12:12:07", "percent_change": 10.0, "prev_day_close": 2.125}, {"option": "LFVN261218P00005000", "bid": 0.5, "bid_size": 1.0, "ask": 0.8, "ask_size": 22.0, "iv": 1.0603, "open_interest": 606.0, "volume": 50.0, "delta": -0.2403, "gamma": 0.0983, "vega": 0.0097, "theta": -0.0053, "rho": -0.0052, "theo": 0.586, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T12:38:42", "percent_change": 10.0, "prev_day_close": 0.650000005960464}, {"option": "LFVN261218C00007500", "bid": 0.5, "bid_size": 108.0, "ask": 1.35, "ask_size": 97.0, "iv": 1.0987, "open_interest": 290.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.1136, "vega": 0.0123, "theta": -0.0076, "rho": 0.0044, "theo": 0.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T13:12:34", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "LFVN261218P00007500", "bid": 1.0, "bid_size": 110.0, "ask": 3.3, "ask_size": 92.0, "iv": 1.0719, "open_interest": 40.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.1115, "vega": 0.0123, "theta": -0.0075, "rho": -0.0126, "theo": 2.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-01T09:37:14", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "LFVN261218C00010000", "bid": 0.05, "bid_size": 1013.0, "ask": 1.55, "ask_size": 263.0, "iv": 1.4132, "open_interest": 201.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.087, "vega": 0.0115, "theta": -0.0086, "rho": 0.0034, "theo": 0.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:53:21", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "LFVN261218P00010000", "bid": 2.8, "bid_size": 101.0, "ask": 5.7, "ask_size": 65.0, "iv": 1.1576, "open_interest": 58.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0863, "vega": 0.0115, "theta": -0.0085, "rho": -0.0186, "theo": 4.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "LFVN261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 267.0, "iv": 1.7092, "open_interest": 13.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.071, "vega": 0.0107, "theta": -0.0091, "rho": 0.0029, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-07-02T09:30:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LFVN261218P00012500", "bid": 4.8, "bid_size": 101.0, "ask": 8.1, "ask_size": 65.0, "iv": 1.1114, "open_interest": 4.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0708, "vega": 0.0107, "theta": -0.009, "rho": -0.0238, "theo": 6.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "LFVN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 267.0, "iv": 1.7525, "open_interest": 42.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.061, "vega": 0.0101, "theta": -0.0093, "rho": 0.0025, "theo": 0.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-25T15:50:23", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LFVN261218P00015000", "bid": 7.1, "bid_size": 101.0, "ask": 10.6, "ask_size": 65.0, "iv": 1.1736, "open_interest": 2.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0615, "vega": 0.0101, "theta": -0.0094, "rho": -0.0274, "theo": 9.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "LFVN261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 267.0, "iv": 2.0308, "open_interest": 7.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0542, "vega": 0.0096, "theta": -0.0094, "rho": 0.0023, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-30T12:54:45", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LFVN261218P00017500", "bid": 9.5, "bid_size": 101.0, "ask": 13.1, "ask_size": 65.0, "iv": 1.2554, "open_interest": 1.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0555, "vega": 0.0096, "theta": -0.0097, "rho": -0.0297, "theo": 11.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-12T09:30:11", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "LFVN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.7442, "open_interest": 26.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0493, "vega": 0.0092, "theta": -0.0096, "rho": 0.0021, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-24T09:59:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LFVN261218P00020000", "bid": 11.9, "bid_size": 101.0, "ask": 15.6, "ask_size": 65.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0514, "vega": 0.0092, "theta": -0.0099, "rho": -0.0307, "theo": 14.1568, "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": 13.75}, {"option": "LFVN270319C00002500", "bid": 1.75, "bid_size": 87.0, "ask": 6.0, "ask_size": 56.0, "iv": 1.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.036, "vega": 0.0018, "theta": -0.0027, "rho": 0.0014, "theo": 3.8497, "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": 3.875}, {"option": "LFVN270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 249.0, "iv": 1.7406, "open_interest": 32.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0252, "vega": 0.0057, "theta": -0.0018, "rho": -0.0032, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T10:24:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LFVN270319C00005000", "bid": 0.75, "bid_size": 87.0, "ask": 3.3, "ask_size": 63.0, "iv": 0.9982, "open_interest": 17.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0829, "vega": 0.0132, "theta": -0.0046, "rho": 0.0076, "theo": 2.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "LFVN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 69.0, "iv": 0.9193, "open_interest": 271.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0683, "vega": 0.0136, "theta": -0.0038, "rho": -0.0136, "theo": 1.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-18T13:45:31", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LFVN270319C00007500", "bid": 0.65, "bid_size": 65.0, "ask": 2.1, "ask_size": 65.0, "iv": 1.143, "open_interest": 62.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0825, "vega": 0.0164, "theta": -0.0053, "rho": 0.0075, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T09:40:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LFVN270319P00007500", "bid": 1.95, "bid_size": 69.0, "ask": 4.0, "ask_size": 88.0, "iv": 1.1607, "open_interest": 10.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0752, "vega": 0.0161, "theta": -0.0047, "rho": -0.0274, "theo": 2.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-11T15:36:54", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "LFVN270319C00010000", "bid": 0.05, "bid_size": 929.0, "ask": 2.3, "ask_size": 89.0, "iv": 1.315, "open_interest": 11.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0723, "vega": 0.016, "theta": -0.0054, "rho": 0.0064, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T14:31:36", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "LFVN270319P00010000", "bid": 3.8, "bid_size": 65.0, "ask": 6.2, "ask_size": 65.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0682, "vega": 0.0158, "theta": -0.0049, "rho": -0.04, "theo": 5.0056, "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": 4.99999988079071}, {"option": "LFVN270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 210.0, "iv": 1.5263, "open_interest": 1.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0632, "vega": 0.0151, "theta": -0.0054, "rho": 0.0055, "theo": 0.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "LFVN270319P00012500", "bid": 5.3, "bid_size": 87.0, "ask": 8.6, "ask_size": 63.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0612, "vega": 0.015, "theta": -0.0049, "rho": -0.0498, "theo": 7.2786, "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": 6.9500002861023}, {"option": "LFVN280121C00002500", "bid": 1.5, "bid_size": 88.0, "ask": 6.3, "ask_size": 51.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 3.835, "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": 3.90000009536743}, {"option": "LFVN280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1063.0, "iv": 2.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0286, "vega": 0.01, "theta": -0.0007, "rho": -0.0108, "theo": 0.299, "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": 1.89999997615814}, {"option": "LFVN280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 68.0, "iv": 1.0628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.2709, "vega": 0.0104, "theta": -0.0022, "rho": 0.0071, "theo": 1.3842, "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": "LFVN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 928.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.1028, "vega": 0.0209, "theta": -0.0008, "rho": -0.0384, "theo": 0.9092, "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": "LFVN280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 148.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.1228, "vega": 0.0222, "theta": -0.0014, "rho": 0.0136, "theo": 0.5602, "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": "LFVN280121P00007500", "bid": 0.95, "bid_size": 89.0, "ask": 5.5, "ask_size": 150.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0818, "vega": 0.0199, "theta": -0.0007, "rho": -0.0794, "theo": 2.8199, "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": 3.22499999403954}, {"option": "LFVN280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 150.0, "iv": 1.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0762, "vega": 0.0194, "theta": -0.0013, "rho": 0.0108, "theo": 0.4159, "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": "LFVN280121P00010000", "bid": 2.9, "bid_size": 89.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0611, "vega": 0.0178, "theta": -0.0005, "rho": -0.1112, "theo": 5.0684, "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": 5.20000004768372}, {"option": "LFVN280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 250.0, "iv": 1.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.058, "vega": 0.0174, "theta": -0.0013, "rho": 0.0091, "theo": 0.3556, "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": "LFVN280121P00012500", "bid": 5.0, "bid_size": 89.0, "ask": 9.5, "ask_size": 68.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0514, "vega": 0.0166, "theta": -0.0004, "rho": -0.1355, "theo": 7.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "LFVN290119C00002500", "bid": 1.5, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 3.835, "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": "LFVN290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0393, "vega": 0.0126, "theta": -0.0003, "rho": -0.0189, "theo": 0.2505, "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": "LFVN290119C00005000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.1274, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 1.335, "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": "LFVN290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0873, "vega": 0.0218, "theta": -0.0003, "rho": -0.0804, "theo": 1.3092, "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": "LFVN290119C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.1246, "vega": 0.0238, "theta": -0.001, "rho": 0.0176, "theo": 0.4752, "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": "LFVN290119P00007500", "bid": 1.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0583, "vega": 0.0191, "theta": -0.0001, "rho": -0.1409, "theo": 3.3817, "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": 3.5}, {"option": "LFVN290119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0707, "vega": 0.0208, "theta": -0.0008, "rho": 0.0145, "theo": 0.3538, "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": "LFVN290119P00010000", "bid": 3.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0464, "vega": 0.0176, "theta": 0.0, "rho": -0.1888, "theo": 5.5624, "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": 5.5}, {"option": "LFVN290119C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0526, "vega": 0.0187, "theta": -0.0007, "rho": 0.0126, "theo": 0.3034, "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": "LFVN290119P00012500", "bid": 5.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0425, "vega": 0.0174, "theta": 0.0, "rho": -0.2201, "theo": 7.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}], "symbol": "LFVN", "security_type": "stock", "exchange_id": 2, "current_price": 6.35, "price_change": 0.15, "price_change_percent": 2.3622, "bid": 6.05, "ask": 6.75, "bid_size": 1000, "ask_size": 100, "open": 6.31, "high": 6.5399, "low": 6.14, "close": 6.35, "prev_day_close": 6.35, "volume": 51026, "iv30": 76.928, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:56", "tick": "down"}, "symbol": "LFVN"}